{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"14.75","1":"14.75"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"15.40","1":"15.40"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"15.35","1":"15.35"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"15.20","1":"15.20"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"14.95","1":"14.95"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"14.85","1":"14.85"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"14.50","1":"14.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"15.30","1":"15.30"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"15.40","1":"15.40"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"15.25","1":"15.25"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"14.90","1":"14.90"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"14.95","1":"14.95"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"14.90","1":"14.90"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"14.70","1":"14.70"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"14.25","1":"14.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"13.90","1":"13.90"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"13.80","1":"13.80"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"14.50","1":"14.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"15.65","1":"15.65"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"15.45","1":"15.45"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"14.70","1":"14.70"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"14.30","1":"14.30"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"14.30","1":"14.30"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"14.65","1":"14.65"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"13.90","1":"13.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"13.65","1":"13.65"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"14.00","1":"14.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"14.00","1":"14.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"14.00","1":"14.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"14.25","1":"14.25"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"14.05","1":"14.05"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"14.00","1":"14.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"15.10","1":"15.10"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"16.60","1":"16.60"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"16.40","1":"16.40"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"16.05","1":"16.05"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"15.30","1":"15.30"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"16.25","1":"16.25"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"15.80","1":"15.80"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"15.30","1":"15.30"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"15.00","1":"15.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"14.90","1":"14.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"14.50","1":"14.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"14.90","1":"14.90"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"14.30","1":"14.30"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"14.10","1":"14.10"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"14.20","1":"14.20"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"14.20","1":"14.20"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"13.65","1":"13.65"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"12.80","1":"12.80"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"13.10","1":"13.10"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"13.50","1":"13.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"12.50","1":"12.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"11.75","1":"11.75"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"12.10","1":"12.10"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"13.45","1":"13.45"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"12.50","1":"12.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"12.10","1":"12.10"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"13.25","1":"13.25"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"13.50","1":"13.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"13.30","1":"13.30"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"13.65","1":"13.65"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"11.00","1":"11.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"11.60","1":"11.60"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"11.75","1":"11.75"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"13.20","1":"13.20"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"12.40","1":"12.40"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"11.55","1":"11.55"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"11.90","1":"11.90"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"11.80","1":"11.80"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"11.50","1":"11.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"11.80","1":"11.80"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"11.80","1":"11.80"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"11.65","1":"11.65"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"11.70","1":"11.70"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"11.75","1":"11.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"12.20","1":"12.20"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"11.90","1":"11.90"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"11.85","1":"11.85"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"11.40","1":"11.40"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"11.20","1":"11.20"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"11.20","1":"11.20"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"10.75","1":"10.75"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"9.50","1":"9.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"9.25","1":"9.25"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"9.20","1":"9.20"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"8.25","1":"8.25"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"8.25","1":"8.25"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"10.70","1":"10.70"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"11.15","1":"11.15"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"9.70","1":"9.70"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"9.95","1":"9.95"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"9.25","1":"9.25"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"9.25","1":"9.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"10.15","1":"10.15"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"11.15","1":"11.15"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"10.75","1":"10.75"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"10.35","1":"10.35"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"10.55","1":"10.55"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"10.50","1":"10.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"10.50","1":"10.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"9.90","1":"9.90"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"10.90","1":"10.90"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"10.50","1":"10.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"10.20","1":"10.20"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"10.25","1":"10.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"10.10","1":"10.10"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"9.55","1":"9.55"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"9.80","1":"9.80"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"9.80","1":"9.80"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"9.70","1":"9.70"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"9.50","1":"9.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"9.75","1":"9.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"10.30","1":"10.30"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"9.55","1":"9.55"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"10.50","1":"10.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"9.65","1":"9.65"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"10.65","1":"10.65"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"11.65","1":"11.65"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"11.60","1":"11.60"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"11.65","1":"11.65"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"11.55","1":"11.55"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"11.50","1":"11.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"12.45","1":"12.45"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"11.75","1":"11.75"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"11.55","1":"11.55"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"11.25","1":"11.25"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"11.25","1":"11.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"11.50","1":"11.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"11.50","1":"11.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"11.65","1":"11.65"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"11.50","1":"11.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"11.70","1":"11.70"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"11.60","1":"11.60"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"10.90","1":"10.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"10.50","1":"10.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"10.45","1":"10.45"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"10.35","1":"10.35"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"10.65","1":"10.65"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"10.80","1":"10.80"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"10.60","1":"10.60"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"10.25","1":"10.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"10.00","1":"10.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"10.25","1":"10.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"9.55","1":"9.55"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"9.55","1":"9.55"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"9.80","1":"9.80"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"8.80","1":"8.80"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"9.20","1":"9.20"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"8.80","1":"8.80"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"9.45","1":"9.45"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"10.50","1":"10.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"11.50","1":"11.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"12.50","1":"12.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"12.50","1":"12.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"13.50","1":"13.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"14.50","1":"14.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"15.50","1":"15.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"16.10","1":"16.10"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"15.90","1":"15.90"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"14.95","1":"14.95"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"15.45","1":"15.45"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"16.20","1":"16.20"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"15.80","1":"15.80"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"15.40","1":"15.40"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"16.40","1":"16.40"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"16.60","1":"16.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"17.20","1":"17.20"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"17.40","1":"17.40"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"18.15","1":"18.15"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"17.80","1":"17.80"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"17.60","1":"17.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"16.90","1":"16.90"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"16.90","1":"16.90"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"16.80","1":"16.80"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"16.30","1":"16.30"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"16.35","1":"16.35"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"16.70","1":"16.70"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"16.15","1":"16.15"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"16.10","1":"16.10"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"16.25","1":"16.25"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"15.75","1":"15.75"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"15.50","1":"15.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"16.40","1":"16.40"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"16.10","1":"16.10"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"16.10","1":"16.10"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"15.80","1":"15.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"15.85","1":"15.85"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"16.40","1":"16.40"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"17.40","1":"17.40"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"18.40","1":"18.40"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"18.95","1":"18.95"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"18.75","1":"18.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"18.30","1":"18.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"17.60","1":"17.60"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"18.10","1":"18.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"17.75","1":"17.75"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"17.70","1":"17.70"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"18.60","1":"18.60"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"18.15","1":"18.15"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"18.50","1":"18.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"19.25","1":"19.25"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"18.75","1":"18.75"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"18.50","1":"18.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"17.80","1":"17.80"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"17.90","1":"17.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"17.20","1":"17.20"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"17.95","1":"17.95"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"17.60","1":"17.60"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"17.90","1":"17.90"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"18.90","1":"18.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"19.80","1":"19.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"18.80","1":"18.80"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"18.50","1":"18.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"18.50","1":"18.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"18.25","1":"18.25"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"18.00","1":"18.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"17.60","1":"17.60"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"16.60","1":"16.60"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"16.80","1":"16.80"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"16.00","1":"16.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"16.00","1":"16.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"16.15","1":"16.15"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"17.15","1":"17.15"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"17.80","1":"17.80"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"17.80","1":"17.80"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"17.30","1":"17.30"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"17.50","1":"17.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"17.45","1":"17.45"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"17.50","1":"17.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"17.95","1":"17.95"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"17.45","1":"17.45"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"17.90","1":"17.90"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"17.50","1":"17.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"18.50","1":"18.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"18.40","1":"18.40"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"18.50","1":"18.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"19.00","1":"19.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"18.95","1":"18.95"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"19.50","1":"19.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"20.50","1":"20.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"20.75","1":"20.75"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"21.40","1":"21.40"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"22.45","1":"22.45"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"23.55","1":"23.55"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"22.40","1":"22.40"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"22.00","1":"22.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"22.25","1":"22.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"21.50","1":"21.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"22.25","1":"22.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"21.20","1":"21.20"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"22.00","1":"22.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"21.90","1":"21.90"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"21.50","1":"21.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"21.50","1":"21.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"21.50","1":"21.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"22.10","1":"22.10"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"23.20","1":"23.20"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"23.45","1":"23.45"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"21.85","1":"21.85"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"22.30","1":"22.30"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"23.40","1":"23.40"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"23.70","1":"23.70"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"22.55","1":"22.55"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"21.75","1":"21.75"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"23.10","1":"23.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"22.25","1":"22.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"20.60","1":"20.60"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"20.10","1":"20.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"20.60","1":"20.60"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"20.20","1":"20.20"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"19.30","1":"19.30"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"20.25","1":"20.25"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"20.30","1":"20.30"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"19.30","1":"19.30"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"20.30","1":"20.30"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"20.30","1":"20.30"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"21.70","1":"21.70"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"21.50","1":"21.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"20.65","1":"20.65"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"20.10","1":"20.10"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"21.05","1":"21.05"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"20.90","1":"20.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"21.10","1":"21.10"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"22.15","1":"22.15"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"23.05","1":"23.05"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"22.70","1":"22.70"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"23.80","1":"23.80"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"24.95","1":"24.95"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"26.10","1":"26.10"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"27.15","1":"27.15"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"29.55","1":"29.55"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"30.00","1":"30.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"29.90","1":"29.90"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"30.00","1":"30.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"28.20","1":"28.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"27.50","1":"27.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"27.75","1":"27.75"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"27.65","1":"27.65"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"29.50","1":"29.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"30.95","1":"30.95"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"32.45","1":"32.45"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"33.05","1":"33.05"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"31.40","1":"31.40"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"29.85","1":"29.85"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"31.00","1":"31.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"30.05","1":"30.05"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"30.70","1":"30.70"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"31.50","1":"31.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"30.15","1":"30.15"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"30.50","1":"30.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"29.75","1":"29.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"31.00","1":"31.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"30.00","1":"30.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"31.80","1":"31.80"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"32.50","1":"32.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"32.00","1":"32.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"30.50","1":"30.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"29.65","1":"29.65"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"31.10","1":"31.10"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"32.65","1":"32.65"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"32.60","1":"32.60"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"32.60","1":"32.60"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"33.50","1":"33.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"33.25","1":"33.25"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"34.00","1":"34.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"35.70","1":"35.70"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"35.75","1":"35.75"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"34.30","1":"34.30"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"33.50","1":"33.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"33.50","1":"33.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"34.40","1":"34.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"33.30","1":"33.30"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"32.00","1":"32.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"30.75","1":"30.75"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"31.90","1":"31.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"32.00","1":"32.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"30.40","1":"30.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"31.90","1":"31.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"33.25","1":"33.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"34.15","1":"34.15"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"34.95","1":"34.95"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"34.70","1":"34.70"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"35.65","1":"35.65"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"35.70","1":"35.70"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"35.70","1":"35.70"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"36.35","1":"36.35"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"36.50","1":"36.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"36.50","1":"36.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"36.50","1":"36.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"36.00","1":"36.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"36.50","1":"36.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"35.25","1":"35.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"36.20","1":"36.20"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"35.50","1":"35.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"35.70","1":"35.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"36.05","1":"36.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"36.10","1":"36.10"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"36.20","1":"36.20"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"36.00","1":"36.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"36.70","1":"36.70"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"37.10","1":"37.10"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"37.15","1":"37.15"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"37.80","1":"37.80"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"37.25","1":"37.25"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"37.60","1":"37.60"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"39.45","1":"39.45"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"41.40","1":"41.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"42.05","1":"42.05"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"40.05","1":"40.05"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"40.20","1":"40.20"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"40.95","1":"40.95"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"40.00","1":"40.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"40.25","1":"40.25"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"41.50","1":"41.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"42.50","1":"42.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"41.50","1":"41.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"41.50","1":"41.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"37.75","1":"37.75"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"37.00","1":"37.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"38.00","1":"38.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"38.00","1":"38.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"39.90","1":"39.90"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"41.85","1":"41.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"40.35","1":"40.35"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"39.00","1":"39.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"39.25","1":"39.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"39.35","1":"39.35"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"40.25","1":"40.25"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"42.25","1":"42.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"40.50","1":"40.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"42.50","1":"42.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"44.45","1":"44.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"46.00","1":"46.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"48.30","1":"48.30"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"50.70","1":"50.70"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"52.25","1":"52.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"52.00","1":"52.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"52.00","1":"52.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"53.00","1":"53.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"53.00","1":"53.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"54.85","1":"54.85"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"56.95","1":"56.95"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"52.25","1":"52.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"50.90","1":"50.90"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"52.00","1":"52.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"50.50","1":"50.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"50.50","1":"50.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"48.10","1":"48.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"47.75","1":"47.75"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"44.65","1":"44.65"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"43.25","1":"43.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"41.10","1":"41.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"39.05","1":"39.05"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"43.05","1":"43.05"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"45.20","1":"45.20"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"45.50","1":"45.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"44.50","1":"44.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"44.50","1":"44.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"46.70","1":"46.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"45.00","1":"45.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"47.25","1":"47.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"45.10","1":"45.10"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"43.50","1":"43.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"44.50","1":"44.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"43.50","1":"43.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"42.50","1":"42.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"42.50","1":"42.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"42.50","1":"42.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"42.00","1":"42.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"41.00","1":"41.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"40.00","1":"40.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"42.00","1":"42.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"41.40","1":"41.40"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"41.40","1":"41.40"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"42.00","1":"42.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"41.00","1":"41.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"40.25","1":"40.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"41.00","1":"41.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"40.00","1":"40.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"41.00","1":"41.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"41.00","1":"41.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"41.00","1":"41.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"42.00","1":"42.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"42.55","1":"42.55"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"42.00","1":"42.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"43.00","1":"43.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"43.55","1":"43.55"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"44.70","1":"44.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"44.50","1":"44.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"46.00","1":"46.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"44.90","1":"44.90"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"46.25","1":"46.25"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"45.50","1":"45.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"45.10","1":"45.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"44.05","1":"44.05"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"43.20","1":"43.20"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"42.85","1":"42.85"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"42.50","1":"42.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"42.50","1":"42.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"44.00","1":"44.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"44.00","1":"44.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"43.50","1":"43.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"42.10","1":"42.10"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"40.30","1":"40.30"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"41.00","1":"41.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"41.00","1":"41.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"42.45","1":"42.45"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"42.00","1":"42.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"43.00","1":"43.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"45.15","1":"45.15"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"43.50","1":"43.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"45.00","1":"45.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"46.50","1":"46.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"48.55","1":"48.55"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"48.90","1":"48.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"49.05","1":"49.05"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"46.50","1":"46.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"44.20","1":"44.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"43.00","1":"43.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"42.25","1":"42.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"43.00","1":"43.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"42.20","1":"42.20"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"41.55","1":"41.55"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"43.00","1":"43.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"44.00","1":"44.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"43.05","1":"43.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"42.25","1":"42.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"42.25","1":"42.25"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"41.00","1":"41.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"40.50","1":"40.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"41.00","1":"41.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"42.90","1":"42.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"43.50","1":"43.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"42.40","1":"42.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"40.50","1":"40.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"40.50","1":"40.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"40.00","1":"40.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"39.95","1":"39.95"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"38.55","1":"38.55"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"39.00","1":"39.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"37.00","1":"37.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"36.00","1":"36.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"35.00","1":"35.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"35.00","1":"35.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"35.70","1":"35.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"37.45","1":"37.45"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"39.30","1":"39.30"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"38.50","1":"38.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"39.00","1":"39.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"38.25","1":"38.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"38.00","1":"38.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"36.50","1":"36.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"35.20","1":"35.20"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"34.50","1":"34.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"35.50","1":"35.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"35.10","1":"35.10"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"34.50","1":"34.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"35.00","1":"35.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"35.00","1":"35.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"34.00","1":"34.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"32.50","1":"32.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"33.00","1":"33.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"34.50","1":"34.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"34.50","1":"34.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"35.70","1":"35.70"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"34.05","1":"34.05"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"33.10","1":"33.10"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"34.00","1":"34.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"32.30","1":"32.30"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"31.70","1":"31.70"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"31.75","1":"31.75"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"30.17","1":"30.17"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"28.67","1":"28.67"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"27.24","1":"27.24"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"25.88","1":"25.88"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"27.17","1":"27.17"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"28.52","1":"28.52"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"29.90","1":"29.90"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"31.39","1":"31.39"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"32.95","1":"32.95"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"34.59","1":"34.59"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"36.31","1":"36.31"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"38.12","1":"38.12"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"40.02","1":"40.02"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"37.05","1":"37.05"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"37.45","1":"37.45"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"36.45","1":"36.45"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"37.90","1":"37.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"37.60","1":"37.60"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"37.23","1":"37.23"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"38.95","1":"38.95"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"38.57","1":"38.57"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"38.19","1":"38.19"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"37.81","1":"37.81"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"37.44","1":"37.44"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"37.07","1":"37.07"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"35.22","1":"35.22"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"36.98","1":"36.98"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"35.14","1":"35.14"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"33.39","1":"33.39"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"35.05","1":"35.05"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"33.35","1":"33.35"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"35.01","1":"35.01"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"35.01","1":"35.01"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"36.76","1":"36.76"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"38.59","1":"38.59"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"39.97","1":"39.97"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"41.96","1":"41.96"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"42.00","1":"42.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"39.00","1":"39.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"39.00","1":"39.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"39.00","1":"39.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"38.00","1":"38.00"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"36.10","1":"36.10"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"34.30","1":"34.30"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"36.00","1":"36.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"37.00","1":"37.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"35.15","1":"35.15"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"33.40","1":"33.40"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"35.07","1":"35.07"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"33.33","1":"33.33"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"31.67","1":"31.67"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"30.11","1":"30.11"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"29.00","1":"29.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"30.00","1":"30.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"31.21","1":"31.21"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"32.77","1":"32.77"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"34.40","1":"34.40"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"36.12","1":"36.12"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"34.75","1":"34.75"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"33.05","1":"33.05"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"31.40","1":"31.40"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"30.09","1":"30.09"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"31.59","1":"31.59"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"33.16","1":"33.16"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"33.24","1":"33.24"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"33.00","1":"33.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"34.08","1":"34.08"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"32.38","1":"32.38"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"33.89","1":"33.89"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"33.90","1":"33.90"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"32.24","1":"32.24"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"33.50","1":"33.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"31.83","1":"31.83"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"31.16","1":"31.16"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"31.83","1":"31.83"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"30.53","1":"30.53"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"30.11","1":"30.11"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"30.00","1":"30.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"28.50","1":"28.50"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"29.92","1":"29.92"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"31.41","1":"31.41"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"32.98","1":"32.98"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"34.62","1":"34.62"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"36.35","1":"36.35"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"36.75","1":"36.75"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"35.50","1":"35.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"36.53","1":"36.53"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"36.95","1":"36.95"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"35.35","1":"35.35"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"34.01","1":"34.01"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"33.11","1":"33.11"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"32.00","1":"32.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"33.60","1":"33.60"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"35.28","1":"35.28"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"37.04","1":"37.04"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"38.89","1":"38.89"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"37.00","1":"37.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"34.02","1":"34.02"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"35.71","1":"35.71"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"36.00","1":"36.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"36.25","1":"36.25"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"36.13","1":"36.13"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"34.33","1":"34.33"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"33.05","1":"33.05"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"33.75","1":"33.75"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"35.43","1":"35.43"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"33.67","1":"33.67"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"34.50","1":"34.50"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"34.45","1":"34.45"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"34.97","1":"34.97"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"33.23","1":"33.23"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"33.00","1":"33.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"34.70","1":"34.70"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"33.00","1":"33.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"32.45","1":"32.45"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"30.83","1":"30.83"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"32.37","1":"32.37"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"32.37","1":"32.37"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"33.98","1":"33.98"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"35.60","1":"35.60"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"37.00","1":"37.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"38.85","1":"38.85"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"37.41","1":"37.41"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"38.65","1":"38.65"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"37.35","1":"37.35"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"37.50","1":"37.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"38.00","1":"38.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"39.63","1":"39.63"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"41.24","1":"41.24"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"41.00","1":"41.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"40.72","1":"40.72"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"39.24","1":"39.24"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"40.50","1":"40.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"39.60","1":"39.60"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"40.50","1":"40.50"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"39.90","1":"39.90"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"38.00","1":"38.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"37.99","1":"37.99"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"38.99","1":"38.99"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"38.40","1":"38.40"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"36.30","1":"36.30"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"35.00","1":"35.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"35.82","1":"35.82"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"35.00","1":"35.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"34.00","1":"34.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"34.67","1":"34.67"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"36.40","1":"36.40"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"37.00","1":"37.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"37.00","1":"37.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"38.79","1":"38.79"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"38.10","1":"38.10"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"39.50","1":"39.50"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"39.45","1":"39.45"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"39.45","1":"39.45"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"37.36","1":"37.36"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"35.50","1":"35.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"35.75","1":"35.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"37.50","1":"37.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"39.15","1":"39.15"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"36.58","1":"36.58"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"35.00","1":"35.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"36.00","1":"36.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"34.50","1":"34.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"32.80","1":"32.80"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"31.17","1":"31.17"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"32.55","1":"32.55"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"34.63","1":"34.63"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"36.36","1":"36.36"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"37.50","1":"37.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"37.30","1":"37.30"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"38.10","1":"38.10"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"36.29","1":"36.29"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"37.83","1":"37.83"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"37.76","1":"37.76"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"36.05","1":"36.05"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"34.25","1":"34.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"33.10","1":"33.10"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"34.75","1":"34.75"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"35.85","1":"35.85"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"34.00","1":"34.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"35.65","1":"35.65"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"36.47","1":"36.47"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"38.05","1":"38.05"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"36.15","1":"36.15"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"34.35","1":"34.35"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"36.00","1":"36.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"35.89","1":"35.89"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"33.15","1":"33.15"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"31.50","1":"31.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"33.00","1":"33.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"31.51","1":"31.51"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"32.00","1":"32.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"33.60","1":"33.60"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"35.28","1":"35.28"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"35.28","1":"35.28"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"35.28","1":"35.28"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"35.50","1":"35.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"37.25","1":"37.25"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"35.39","1":"35.39"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"35.65","1":"35.65"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"37.00","1":"37.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"39.18","1":"39.18"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"37.50","1":"37.50"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"37.10","1":"37.10"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"31.64","1":"31.64"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"32.98","1":"32.98"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"33.60","1":"33.60"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"34.00","1":"34.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"33.66","1":"33.66"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"35.44","1":"35.44"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"36.00","1":"36.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"37.75","1":"37.75"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"38.95","1":"38.95"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"39.82","1":"39.82"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"38.01","1":"38.01"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"36.20","1":"36.20"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"38.00","1":"38.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"36.10","1":"36.10"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"36.10","1":"36.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"37.90","1":"37.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"38.75","1":"38.75"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"40.04","1":"40.04"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"41.70","1":"41.70"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"39.75","1":"39.75"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"41.70","1":"41.70"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"43.65","1":"43.65"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"45.69","1":"45.69"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"46.40","1":"46.40"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"43.50","1":"43.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"45.30","1":"45.30"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"46.10","1":"46.10"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"47.96","1":"47.96"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"45.81","1":"45.81"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"47.49","1":"47.49"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"45.12","1":"45.12"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"46.35","1":"46.35"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"46.55","1":"46.55"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"48.59","1":"48.59"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"49.30","1":"49.30"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"50.50","1":"50.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"52.00","1":"52.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"53.50","1":"53.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"52.20","1":"52.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"54.81","1":"54.81"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"55.40","1":"55.40"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"58.00","1":"58.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"55.11","1":"55.11"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"56.99","1":"56.99"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"56.11","1":"56.11"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"53.31","1":"53.31"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"48.75","1":"48.75"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"48.15","1":"48.15"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"46.25","1":"46.25"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"46.25","1":"46.25"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"44.01","1":"44.01"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"41.89","1":"41.89"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"43.00","1":"43.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"44.20","1":"44.20"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"44.90","1":"44.90"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"45.95","1":"45.95"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"45.95","1":"45.95"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"45.95","1":"45.95"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"48.00","1":"48.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"48.00","1":"48.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"47.98","1":"47.98"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"47.98","1":"47.98"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"47.98","1":"47.98"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"46.48","1":"46.48"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"46.48","1":"46.48"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"46.48","1":"46.48"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"46.64","1":"46.64"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"46.64","1":"46.64"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"46.69","1":"46.69"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"47.52","1":"47.52"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"47.52","1":"47.52"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"47.00","1":"47.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"49.35","1":"49.35"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"49.50","1":"49.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"49.50","1":"49.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"49.50","1":"49.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"47.30","1":"47.30"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"47.30","1":"47.30"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"48.99","1":"48.99"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"48.99","1":"48.99"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"48.99","1":"48.99"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"48.99","1":"48.99"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"50.05","1":"50.05"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"50.05","1":"50.05"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"52.93","1":"52.93"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"52.93","1":"52.93"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"52.93","1":"52.93"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"52.93","1":"52.93"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"51.50","1":"51.50"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"51.50","1":"51.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"51.50","1":"51.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"51.50","1":"51.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"51.50","1":"51.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"52.00","1":"52.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"53.00","1":"53.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"53.00","1":"53.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"53.00","1":"53.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"55.65","1":"55.65"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"58.43","1":"58.43"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"61.29","1":"61.29"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"63.10","1":"63.10"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"63.10","1":"63.10"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"60.05","1":"60.05"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"57.11","1":"57.11"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"57.11","1":"57.11"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"57.11","1":"57.11"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"59.95","1":"59.95"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"62.94","1":"62.94"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"64.95","1":"64.95"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"68.19","1":"68.19"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"71.57","1":"71.57"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"75.14","1":"75.14"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"75.14","1":"75.14"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"71.39","1":"71.39"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"71.39","1":"71.39"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"68.59","1":"68.59"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"68.59","1":"68.59"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"70.64","1":"70.64"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"70.64","1":"70.64"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"70.64","1":"70.64"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"70.64","1":"70.64"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"70.64","1":"70.64"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"70.64","1":"70.64"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"70.64","1":"70.64"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"70.64","1":"70.64"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"70.64","1":"70.64"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"69.39","1":"69.39"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"69.39","1":"69.39"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"69.39","1":"69.39"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"69.39","1":"69.39"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"69.39","1":"69.39"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"65.93","1":"65.93"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"64.99","1":"64.99"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"64.99","1":"64.99"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"61.78","1":"61.78"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"61.78","1":"61.78"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"61.78","1":"61.78"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"58.09","1":"58.09"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"58.09","1":"58.09"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"59.05","1":"59.05"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"56.10","1":"56.10"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"56.10","1":"56.10"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"56.10","1":"56.10"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"56.10","1":"56.10"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"55.00","1":"55.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"55.00","1":"55.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"55.00","1":"55.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"54.00","1":"54.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"54.00","1":"54.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"54.00","1":"54.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"54.00","1":"54.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"54.00","1":"54.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"53.92","1":"53.92"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"53.92","1":"53.92"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"53.92","1":"53.92"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"53.92","1":"53.92"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"53.92","1":"53.92"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"53.92","1":"53.92"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"53.92","1":"53.92"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"55.90","1":"55.90"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"54.90","1":"54.90"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"57.60","1":"57.60"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"60.45","1":"60.45"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"63.34","1":"63.34"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"65.58","1":"65.58"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"63.75","1":"63.75"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"61.00","1":"61.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"60.88","1":"60.88"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"60.80","1":"60.80"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"60.00","1":"60.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"60.83","1":"60.83"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"58.71","1":"58.71"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"58.51","1":"58.51"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"58.51","1":"58.51"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"56.26","1":"56.26"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"56.26","1":"56.26"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"53.55","1":"53.55"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"50.96","1":"50.96"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"50.96","1":"50.96"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"49.05","1":"49.05"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"49.05","1":"49.05"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"48.11","1":"48.11"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"48.11","1":"48.11"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"50.50","1":"50.50"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"50.50","1":"50.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"50.50","1":"50.50"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"53.02","1":"53.02"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"55.67","1":"55.67"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"55.67","1":"55.67"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"55.67","1":"55.67"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"58.95","1":"58.95"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"58.95","1":"58.95"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"58.95","1":"58.95"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"56.10","1":"56.10"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"53.65","1":"53.65"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"51.05","1":"51.05"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"53.29","1":"53.29"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"53.29","1":"53.29"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"53.29","1":"53.29"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"53.29","1":"53.29"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"55.24","1":"55.24"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"55.50","1":"55.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"57.50","1":"57.50"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"57.00","1":"57.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"58.00","1":"58.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"58.50","1":"58.50"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"61.42","1":"61.42"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"61.16","1":"61.16"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"60.00","1":"60.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"60.00","1":"60.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"60.00","1":"60.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"60.00","1":"60.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"60.90","1":"60.90"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"59.99","1":"59.99"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"57.25","1":"57.25"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"54.50","1":"54.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"57.00","1":"57.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"57.95","1":"57.95"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"60.00","1":"60.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"57.00","1":"57.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"59.85","1":"59.85"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"62.84","1":"62.84"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"65.96","1":"65.96"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"67.88","1":"67.88"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"65.23","1":"65.23"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"63.24","1":"63.24"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"65.90","1":"65.90"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"66.50","1":"66.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"65.90","1":"65.90"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"69.19","1":"69.19"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"67.00","1":"67.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"65.00","1":"65.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"65.00","1":"65.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"65.00","1":"65.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"67.00","1":"67.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"67.00","1":"67.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"70.35","1":"70.35"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"73.86","1":"73.86"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"70.17","1":"70.17"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"68.15","1":"68.15"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"71.55","1":"71.55"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"72.00","1":"72.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"74.75","1":"74.75"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"77.45","1":"77.45"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"79.00","1":"79.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"81.90","1":"81.90"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"83.90","1":"83.90"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"88.09","1":"88.09"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"89.25","1":"89.25"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"89.75","1":"89.75"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"82.80","1":"82.80"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"78.70","1":"78.70"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"76.00","1":"76.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"76.00","1":"76.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"77.00","1":"77.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"81.90","1":"81.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"85.99","1":"85.99"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"82.00","1":"82.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"78.10","1":"78.10"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"82.00","1":"82.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"84.00","1":"84.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"81.50","1":"81.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"80.00","1":"80.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"80.00","1":"80.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"74.00","1":"74.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"72.03","1":"72.03"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"75.63","1":"75.63"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"79.41","1":"79.41"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"78.00","1":"78.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"81.70","1":"81.70"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"85.78","1":"85.78"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"87.95","1":"87.95"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"92.34","1":"92.34"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"96.45","1":"96.45"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"96.00","1":"96.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"98.00","1":"98.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"96.00","1":"96.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"99.95","1":"99.95"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"102.00","1":"102.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"98.99","1":"98.99"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"103.93","1":"103.93"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"101.00","1":"101.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"99.00","1":"99.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"104.85","1":"104.85"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"103.00","1":"103.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"98.00","1":"98.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"100.75","1":"100.75"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"101.00","1":"101.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"101.00","1":"101.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"100.00","1":"100.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"100.50","1":"100.50"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"105.50","1":"105.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"110.65","1":"110.65"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"107.00","1":"107.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"108.85","1":"108.85"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"109.95","1":"109.95"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"109.95","1":"109.95"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"104.00","1":"104.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"102.00","1":"102.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"101.50","1":"101.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"104.00","1":"104.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"109.20","1":"109.20"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"110.69","1":"110.69"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"105.16","1":"105.16"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"99.91","1":"99.91"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"102.00","1":"102.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"101.00","1":"101.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"103.95","1":"103.95"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"103.95","1":"103.95"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"100.80","1":"100.80"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"103.95","1":"103.95"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"103.95","1":"103.95"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"104.00","1":"104.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"102.00","1":"102.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"101.00","1":"101.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"101.50","1":"101.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"100.00","1":"100.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"95.00","1":"95.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"95.00","1":"95.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"99.75","1":"99.75"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"102.52","1":"102.52"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"101.93","1":"101.93"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"100.00","1":"100.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"101.90","1":"101.90"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"100.50","1":"100.50"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"98.00","1":"98.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"99.10","1":"99.10"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"100.00","1":"100.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"101.31","1":"101.31"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"100.00","1":"100.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"102.00","1":"102.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"97.25","1":"97.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"102.11","1":"102.11"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"95.98","1":"95.98"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"100.65","1":"100.65"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"102.45","1":"102.45"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"98.08","1":"98.08"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"101.00","1":"101.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"101.00","1":"101.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"101.81","1":"101.81"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"97.00","1":"97.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"100.26","1":"100.26"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"96.00","1":"96.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"98.00","1":"98.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"98.00","1":"98.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"98.00","1":"98.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"99.33","1":"99.33"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"99.79","1":"99.79"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"98.50","1":"98.50"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"98.82","1":"98.82"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"98.82","1":"98.82"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"97.75","1":"97.75"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"97.00","1":"97.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"97.00","1":"97.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"97.74","1":"97.74"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"92.86","1":"92.86"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"95.14","1":"95.14"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"95.15","1":"95.15"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"96.83","1":"96.83"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"95.56","1":"95.56"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"91.50","1":"91.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"94.29","1":"94.29"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"94.85","1":"94.85"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"94.85","1":"94.85"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"95.02","1":"95.02"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"95.02","1":"95.02"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"104.00","1":"104.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"103.00","1":"103.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"102.94","1":"102.94"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"100.70","1":"100.70"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"96.05","1":"96.05"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"99.99","1":"99.99"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"100.67","1":"100.67"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"100.50","1":"100.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"100.00","1":"100.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"102.00","1":"102.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"100.50","1":"100.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"100.05","1":"100.05"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"102.00","1":"102.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"100.33","1":"100.33"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"100.67","1":"100.67"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"100.99","1":"100.99"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"100.00","1":"100.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"98.00","1":"98.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"94.00","1":"94.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"95.00","1":"95.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"95.00","1":"95.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"99.75","1":"99.75"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"101.95","1":"101.95"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"100.00","1":"100.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"98.00","1":"98.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"98.00","1":"98.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"100.50","1":"100.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"95.00","1":"95.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"98.00","1":"98.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"96.00","1":"96.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"99.50","1":"99.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"97.00","1":"97.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"96.00","1":"96.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"100.00","1":"100.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"100.00","1":"100.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"100.00","1":"100.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"101.00","1":"101.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"106.05","1":"106.05"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"111.35","1":"111.35"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"116.91","1":"116.91"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"118.99","1":"118.99"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"122.56","1":"122.56"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"128.68","1":"128.68"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"134.86","1":"134.86"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"135.86","1":"135.86"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"132.50","1":"132.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"138.37","1":"138.37"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"144.75","1":"144.75"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"142.75","1":"142.75"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"142.75","1":"142.75"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"142.75","1":"142.75"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"143.75","1":"143.75"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"143.00","1":"143.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"139.00","1":"139.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"140.00","1":"140.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"142.00","1":"142.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"139.50","1":"139.50"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"138.90","1":"138.90"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"135.00","1":"135.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"140.00","1":"140.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"133.00","1":"133.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"132.90","1":"132.90"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"133.00","1":"133.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"132.00","1":"132.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"131.00","1":"131.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"131.50","1":"131.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"136.00","1":"136.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"131.75","1":"131.75"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"131.00","1":"131.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"131.00","1":"131.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"129.99","1":"129.99"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"131.00","1":"131.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"132.00","1":"132.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"131.25","1":"131.25"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"131.09","1":"131.09"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"130.50","1":"130.50"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"127.50","1":"127.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"127.50","1":"127.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"127.50","1":"127.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"133.00","1":"133.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"133.00","1":"133.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"134.50","1":"134.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"132.14","1":"132.14"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"132.87","1":"132.87"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"132.01","1":"132.01"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"132.00","1":"132.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"132.00","1":"132.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"131.75","1":"131.75"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"131.87","1":"131.87"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"135.92","1":"135.92"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"138.25","1":"138.25"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"131.50","1":"131.50"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"135.00","1":"135.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"131.00","1":"131.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"133.55","1":"133.55"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"133.45","1":"133.45"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"132.00","1":"132.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"133.50","1":"133.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"135.51","1":"135.51"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"131.20","1":"131.20"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"134.00","1":"134.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"137.80","1":"137.80"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"137.86","1":"137.86"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"144.70","1":"144.70"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"151.93","1":"151.93"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"153.13","1":"153.13"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"150.00","1":"150.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"149.00","1":"149.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"147.75","1":"147.75"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"150.00","1":"150.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"147.60","1":"147.60"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"149.99","1":"149.99"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"149.93","1":"149.93"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"148.50","1":"148.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"150.00","1":"150.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"148.45","1":"148.45"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"149.90","1":"149.90"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"147.82","1":"147.82"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"144.01","1":"144.01"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"142.67","1":"142.67"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"140.35","1":"140.35"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"141.60","1":"141.60"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"139.24","1":"139.24"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"141.15","1":"141.15"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"144.84","1":"144.84"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"143.27","1":"143.27"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"142.00","1":"142.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"144.87","1":"144.87"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"139.90","1":"139.90"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"142.99","1":"142.99"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"143.44","1":"143.44"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"142.80","1":"142.80"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"138.60","1":"138.60"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"132.70","1":"132.70"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"138.00","1":"138.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"144.90","1":"144.90"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"152.14","1":"152.14"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"159.74","1":"159.74"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"163.98","1":"163.98"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"161.26","1":"161.26"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"162.69","1":"162.69"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"160.16","1":"160.16"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"163.80","1":"163.80"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"163.15","1":"163.15"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"171.30","1":"171.30"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"179.86","1":"179.86"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"188.85","1":"188.85"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"198.12","1":"198.12"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"196.91","1":"196.91"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"194.52","1":"194.52"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"188.05","1":"188.05"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"189.66","1":"189.66"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"183.69","1":"183.69"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"177.86","1":"177.86"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"180.51","1":"180.51"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"177.26","1":"177.26"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"177.70","1":"177.70"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"177.91","1":"177.91"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"175.05","1":"175.05"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"175.56","1":"175.56"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"184.31","1":"184.31"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"193.52","1":"193.52"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"194.13","1":"194.13"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"194.69","1":"194.69"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"192.82","1":"192.82"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"188.11","1":"188.11"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"190.18","1":"190.18"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"184.38","1":"184.38"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"183.16","1":"183.16"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"183.33","1":"183.33"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"184.02","1":"184.02"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"180.40","1":"180.40"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"185.00","1":"185.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"188.40","1":"188.40"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"186.36","1":"186.36"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"185.09","1":"185.09"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"186.16","1":"186.16"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"184.80","1":"184.80"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"183.07","1":"183.07"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"181.91","1":"181.91"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"182.97","1":"182.97"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"185.38","1":"185.38"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"184.83","1":"184.83"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"182.17","1":"182.17"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"184.00","1":"184.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"183.98","1":"183.98"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"183.45","1":"183.45"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"192.62","1":"192.62"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"202.25","1":"202.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"203.98","1":"203.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"202.71","1":"202.71"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"212.84","1":"212.84"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"212.82","1":"212.82"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"214.64","1":"214.64"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"220.18","1":"220.18"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"220.66","1":"220.66"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"218.42","1":"218.42"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"216.21","1":"216.21"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"210.00","1":"210.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"218.46","1":"218.46"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"217.31","1":"217.31"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"217.11","1":"217.11"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"215.16","1":"215.16"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"215.21","1":"215.21"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"213.92","1":"213.92"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"207.77","1":"207.77"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"208.46","1":"208.46"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"208.68","1":"208.68"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"206.78","1":"206.78"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"213.78","1":"213.78"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"212.76","1":"212.76"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"210.39","1":"210.39"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"218.75","1":"218.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"220.35","1":"220.35"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"215.22","1":"215.22"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"211.33","1":"211.33"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"206.46","1":"206.46"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"204.94","1":"204.94"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"198.22","1":"198.22"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"194.99","1":"194.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"193.33","1":"193.33"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"193.71","1":"193.71"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"192.71","1":"192.71"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"187.78","1":"187.78"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"192.34","1":"192.34"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"194.13","1":"194.13"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"195.00","1":"195.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"192.29","1":"192.29"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"191.97","1":"191.97"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"193.29","1":"193.29"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"191.79","1":"191.79"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"190.60","1":"190.60"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"193.00","1":"193.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"192.70","1":"192.70"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"191.99","1":"191.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"189.00","1":"189.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"183.04","1":"183.04"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"174.05","1":"174.05"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"167.15","1":"167.15"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"158.80","1":"158.80"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"160.00","1":"160.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"161.95","1":"161.95"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"170.04","1":"170.04"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"178.54","1":"178.54"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"187.46","1":"187.46"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"187.80","1":"187.80"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"188.19","1":"188.19"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"188.25","1":"188.25"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"186.00","1":"186.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"187.70","1":"187.70"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"185.46","1":"185.46"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"189.32","1":"189.32"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"188.71","1":"188.71"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"186.57","1":"186.57"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"187.71","1":"187.71"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"190.25","1":"190.25"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"189.11","1":"189.11"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"187.07","1":"187.07"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"189.75","1":"189.75"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"190.50","1":"190.50"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"200.02","1":"200.02"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"197.15","1":"197.15"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"196.76","1":"196.76"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"196.67","1":"196.67"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"193.06","1":"193.06"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"187.63","1":"187.63"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"191.71","1":"191.71"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"192.88","1":"192.88"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"190.29","1":"190.29"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"189.36","1":"189.36"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"187.00","1":"187.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"188.44","1":"188.44"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"188.53","1":"188.53"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"190.37","1":"190.37"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"189.62","1":"189.62"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"193.43","1":"193.43"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"187.75","1":"187.75"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"186.50","1":"186.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"187.50","1":"187.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"188.25","1":"188.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"190.00","1":"190.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"189.46","1":"189.46"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"191.00","1":"191.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"191.23","1":"191.23"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"190.29","1":"190.29"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"190.33","1":"190.33"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"190.13","1":"190.13"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"192.45","1":"192.45"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"192.40","1":"192.40"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"191.38","1":"191.38"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"196.00","1":"196.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"197.21","1":"197.21"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"196.50","1":"196.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"204.29","1":"204.29"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"201.94","1":"201.94"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"201.95","1":"201.95"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"203.91","1":"203.91"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"207.75","1":"207.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"206.83","1":"206.83"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"207.07","1":"207.07"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"207.07","1":"207.07"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"203.99","1":"203.99"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"201.78","1":"201.78"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"203.00","1":"203.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"201.45","1":"201.45"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"201.45","1":"201.45"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"198.53","1":"198.53"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"202.75","1":"202.75"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"205.00","1":"205.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"202.49","1":"202.49"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"203.80","1":"203.80"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"202.68","1":"202.68"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"199.27","1":"199.27"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"196.00","1":"196.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"201.86","1":"201.86"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"204.77","1":"204.77"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"203.00","1":"203.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"200.89","1":"200.89"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"196.43","1":"196.43"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"201.50","1":"201.50"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"204.00","1":"204.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"206.28","1":"206.28"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"205.13","1":"205.13"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"202.98","1":"202.98"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"206.32","1":"206.32"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"209.50","1":"209.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"206.50","1":"206.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"206.50","1":"206.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"215.58","1":"215.58"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"226.35","1":"226.35"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"236.26","1":"236.26"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"235.98","1":"235.98"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"237.00","1":"237.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"237.00","1":"237.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"240.00","1":"240.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"242.00","1":"242.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"236.16","1":"236.16"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"224.36","1":"224.36"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"231.10","1":"231.10"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"231.06","1":"231.06"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"242.47","1":"242.47"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"244.57","1":"244.57"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"243.00","1":"243.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"241.16","1":"241.16"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"241.01","1":"241.01"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"242.29","1":"242.29"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"234.30","1":"234.30"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"233.00","1":"233.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"240.60","1":"240.60"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"252.15","1":"252.15"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"259.79","1":"259.79"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"259.25","1":"259.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"257.05","1":"257.05"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"256.00","1":"256.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"268.80","1":"268.80"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"281.03","1":"281.03"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"274.06","1":"274.06"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"275.00","1":"275.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"279.64","1":"279.64"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"271.79","1":"271.79"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"282.72","1":"282.72"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"273.56","1":"273.56"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"274.99","1":"274.99"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"276.02","1":"276.02"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"268.70","1":"268.70"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"268.40","1":"268.40"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"262.81","1":"262.81"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"264.09","1":"264.09"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"265.30","1":"265.30"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"263.18","1":"263.18"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"265.00","1":"265.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"265.00","1":"265.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"270.41","1":"270.41"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"270.00","1":"270.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"279.53","1":"279.53"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"290.59","1":"290.59"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"291.53","1":"291.53"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"297.68","1":"297.68"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"311.77","1":"311.77"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"324.55","1":"324.55"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"308.33","1":"308.33"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"292.92","1":"292.92"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"278.28","1":"278.28"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"278.75","1":"278.75"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"273.67","1":"273.67"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"278.76","1":"278.76"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"279.94","1":"279.94"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"277.81","1":"277.81"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"279.71","1":"279.71"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"279.45","1":"279.45"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"276.00","1":"276.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"279.95","1":"279.95"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"281.32","1":"281.32"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"285.60","1":"285.60"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"298.46","1":"298.46"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"293.64","1":"293.64"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"286.21","1":"286.21"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"288.00","1":"288.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"288.00","1":"288.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"286.01","1":"286.01"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"287.88","1":"287.88"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"288.90","1":"288.90"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"290.00","1":"290.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"284.98","1":"284.98"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"278.00","1":"278.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"278.95","1":"278.95"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"280.00","1":"280.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"288.00","1":"288.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"288.17","1":"288.17"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"288.95","1":"288.95"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"283.95","1":"283.95"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"282.20","1":"282.20"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"282.00","1":"282.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"280.00","1":"280.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"280.25","1":"280.25"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"280.53","1":"280.53"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"285.67","1":"285.67"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"285.98","1":"285.98"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"284.99","1":"284.99"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"281.29","1":"281.29"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"287.54","1":"287.54"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"281.30","1":"281.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"283.50","1":"283.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"284.00","1":"284.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"285.00","1":"285.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"287.00","1":"287.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"282.00","1":"282.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"284.95","1":"284.95"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"282.00","1":"282.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"276.52","1":"276.52"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"275.00","1":"275.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"266.88","1":"266.88"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"260.00","1":"260.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"255.00","1":"255.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"247.50","1":"247.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"259.60","1":"259.60"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"272.58","1":"272.58"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"261.87","1":"261.87"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"267.90","1":"267.90"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"260.00","1":"260.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"260.00","1":"260.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"269.03","1":"269.03"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"276.33","1":"276.33"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"267.48","1":"267.48"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"267.69","1":"267.69"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"263.50","1":"263.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"261.00","1":"261.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"261.39","1":"261.39"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"260.50","1":"260.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"262.03","1":"262.03"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"260.00","1":"260.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"258.00","1":"258.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"257.10","1":"257.10"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"262.00","1":"262.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"262.00","1":"262.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"261.50","1":"261.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"250.57","1":"250.57"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"251.90","1":"251.90"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"257.00","1":"257.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"260.95","1":"260.95"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"258.00","1":"258.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"262.34","1":"262.34"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"257.01","1":"257.01"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"255.56","1":"255.56"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"255.01","1":"255.01"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"255.00","1":"255.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"259.71","1":"259.71"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"259.99","1":"259.99"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"261.68","1":"261.68"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"263.02","1":"263.02"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"259.83","1":"259.83"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"261.53","1":"261.53"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"260.90","1":"260.90"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"261.00","1":"261.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"261.00","1":"261.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"261.00","1":"261.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"261.00","1":"261.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"253.00","1":"253.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"261.90","1":"261.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"258.99","1":"258.99"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"252.35","1":"252.35"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"250.00","1":"250.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"250.99","1":"250.99"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"250.50","1":"250.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"254.00","1":"254.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"252.00","1":"252.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"251.10","1":"251.10"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"248.94","1":"248.94"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"252.75","1":"252.75"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"254.00","1":"254.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"254.05","1":"254.05"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"248.73","1":"248.73"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"257.01","1":"257.01"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"267.52","1":"267.52"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"266.50","1":"266.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"261.00","1":"261.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"259.08","1":"259.08"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"264.89","1":"264.89"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"275.13","1":"275.13"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"271.49","1":"271.49"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"270.00","1":"270.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"275.30","1":"275.30"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"276.30","1":"276.30"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"277.00","1":"277.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"277.74","1":"277.74"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"277.99","1":"277.99"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"275.13","1":"275.13"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"275.61","1":"275.61"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"277.18","1":"277.18"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"280.00","1":"280.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"280.00","1":"280.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"274.61","1":"274.61"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"275.87","1":"275.87"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"272.00","1":"272.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"272.00","1":"272.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"275.99","1":"275.99"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"274.00","1":"274.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"274.46","1":"274.46"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"270.00","1":"270.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"269.00","1":"269.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"268.80","1":"268.80"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"271.95","1":"271.95"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"270.00","1":"270.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"279.99","1":"279.99"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"268.00","1":"268.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"270.95","1":"270.95"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"262.10","1":"262.10"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"265.00","1":"265.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"269.99","1":"269.99"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"265.00","1":"265.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"265.00","1":"265.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"262.53","1":"262.53"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"262.19","1":"262.19"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"261.25","1":"261.25"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"261.39","1":"261.39"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"260.53","1":"260.53"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"267.49","1":"267.49"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"261.24","1":"261.24"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"263.00","1":"263.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"254.09","1":"254.09"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"258.99","1":"258.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"260.11","1":"260.11"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"256.20","1":"256.20"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"260.00","1":"260.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"260.00","1":"260.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"255.00","1":"255.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"262.33","1":"262.33"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"258.98","1":"258.98"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"258.53","1":"258.53"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"259.39","1":"259.39"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"260.95","1":"260.95"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"262.80","1":"262.80"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"260.69","1":"260.69"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"260.05","1":"260.05"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"263.20","1":"263.20"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"276.20","1":"276.20"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"281.53","1":"281.53"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"276.45","1":"276.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"279.00","1":"279.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"276.26","1":"276.26"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"276.00","1":"276.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"276.00","1":"276.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"285.27","1":"285.27"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"280.69","1":"280.69"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"282.83","1":"282.83"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"278.14","1":"278.14"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"279.39","1":"279.39"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"280.27","1":"280.27"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"280.32","1":"280.32"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"281.76","1":"281.76"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"280.18","1":"280.18"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"288.89","1":"288.89"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"299.81","1":"299.81"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"295.83","1":"295.83"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"286.67","1":"286.67"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"283.35","1":"283.35"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"279.52","1":"279.52"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"271.96","1":"271.96"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"285.55","1":"285.55"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"286.65","1":"286.65"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"284.46","1":"284.46"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"284.76","1":"284.76"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"283.99","1":"283.99"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"281.45","1":"281.45"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"284.81","1":"284.81"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"284.00","1":"284.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"280.28","1":"280.28"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"284.90","1":"284.90"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"286.70","1":"286.70"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"289.94","1":"289.94"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"289.18","1":"289.18"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"289.35","1":"289.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"295.05","1":"295.05"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"299.41","1":"299.41"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"299.27","1":"299.27"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"293.02","1":"293.02"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"296.58","1":"296.58"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"285.20","1":"285.20"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"289.75","1":"289.75"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"286.34","1":"286.34"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"285.00","1":"285.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"283.00","1":"283.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"287.00","1":"287.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"301.35","1":"301.35"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"308.15","1":"308.15"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"305.43","1":"305.43"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"300.76","1":"300.76"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"299.86","1":"299.86"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"303.81","1":"303.81"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"319.00","1":"319.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"320.00","1":"320.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"316.21","1":"316.21"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"309.50","1":"309.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"314.84","1":"314.84"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"309.37","1":"309.37"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"304.80","1":"304.80"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"300.02","1":"300.02"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"297.00","1":"297.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"298.00","1":"298.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"302.77","1":"302.77"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"298.17","1":"298.17"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"299.85","1":"299.85"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"302.74","1":"302.74"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"312.02","1":"312.02"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"314.63","1":"314.63"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"330.36","1":"330.36"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"345.70","1":"345.70"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"362.19","1":"362.19"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"362.13","1":"362.13"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"370.73","1":"370.73"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"387.40","1":"387.40"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"380.79","1":"380.79"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"376.47","1":"376.47"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"329.77","1":"329.77"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"325.99","1":"325.99"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"324.18","1":"324.18"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"330.12","1":"330.12"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"327.66","1":"327.66"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"328.04","1":"328.04"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"325.00","1":"325.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"324.85","1":"324.85"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"324.25","1":"324.25"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"318.18","1":"318.18"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"319.39","1":"319.39"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"317.00","1":"317.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"322.73","1":"322.73"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"323.85","1":"323.85"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"321.77","1":"321.77"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"319.79","1":"319.79"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"317.40","1":"317.40"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"319.97","1":"319.97"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"317.00","1":"317.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"314.72","1":"314.72"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"315.36","1":"315.36"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"316.50","1":"316.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"321.01","1":"321.01"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"322.00","1":"322.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"318.07","1":"318.07"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"316.86","1":"316.86"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"319.25","1":"319.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"318.61","1":"318.61"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"320.00","1":"320.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"318.05","1":"318.05"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"318.66","1":"318.66"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"317.99","1":"317.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"322.69","1":"322.69"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"324.23","1":"324.23"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"327.93","1":"327.93"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"330.19","1":"330.19"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"328.79","1":"328.79"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"329.05","1":"329.05"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"332.27","1":"332.27"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"331.78","1":"331.78"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"329.41","1":"329.41"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"336.51","1":"336.51"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"343.01","1":"343.01"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"340.13","1":"340.13"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"341.12","1":"341.12"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"344.18","1":"344.18"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"352.31","1":"352.31"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"347.57","1":"347.57"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"345.57","1":"345.57"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"339.09","1":"339.09"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"340.79","1":"340.79"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"341.62","1":"341.62"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"335.02","1":"335.02"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"330.31","1":"330.31"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"333.54","1":"333.54"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"333.21","1":"333.21"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"322.79","1":"322.79"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"328.00","1":"328.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"337.03","1":"337.03"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"334.55","1":"334.55"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"331.90","1":"331.90"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"327.05","1":"327.05"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"329.85","1":"329.85"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"329.00","1":"329.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"323.26","1":"323.26"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"314.66","1":"314.66"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"312.38","1":"312.38"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"310.08","1":"310.08"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"294.58","1":"294.58"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"279.86","1":"279.86"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"265.87","1":"265.87"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"252.58","1":"252.58"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"239.97","1":"239.97"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"229.06","1":"229.06"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"230.62","1":"230.62"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"239.25","1":"239.25"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"240.86","1":"240.86"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"235.02","1":"235.02"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"230.00","1":"230.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"236.35","1":"236.35"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"235.76","1":"235.76"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"238.06","1":"238.06"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"238.51","1":"238.51"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"236.00","1":"236.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"232.41","1":"232.41"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"235.00","1":"235.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"245.78","1":"245.78"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"254.36","1":"254.36"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"262.73","1":"262.73"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"261.51","1":"261.51"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"260.95","1":"260.95"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"259.90","1":"259.90"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"258.75","1":"258.75"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"271.68","1":"271.68"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"285.26","1":"285.26"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"285.75","1":"285.75"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"274.51","1":"274.51"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"274.51","1":"274.51"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"288.19","1":"288.19"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"284.30","1":"284.30"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"285.00","1":"285.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"285.00","1":"285.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"285.00","1":"285.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"277.39","1":"277.39"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"272.33","1":"272.33"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"262.18","1":"262.18"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"262.37","1":"262.37"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"274.80","1":"274.80"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"287.51","1":"287.51"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"301.44","1":"301.44"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"305.45","1":"305.45"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"319.52","1":"319.52"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"313.13","1":"313.13"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"309.50","1":"309.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"302.94","1":"302.94"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"295.44","1":"295.44"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"290.00","1":"290.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"294.81","1":"294.81"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"298.60","1":"298.60"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"293.01","1":"293.01"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"300.00","1":"300.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"313.82","1":"313.82"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"312.82","1":"312.82"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"307.21","1":"307.21"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"307.00","1":"307.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"303.00","1":"303.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"302.00","1":"302.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"295.00","1":"295.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"293.00","1":"293.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"295.00","1":"295.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"291.20","1":"291.20"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"295.00","1":"295.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"291.50","1":"291.50"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"289.94","1":"289.94"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"277.90","1":"277.90"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"274.98","1":"274.98"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"268.78","1":"268.78"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"279.12","1":"279.12"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"271.00","1":"271.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"274.50","1":"274.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"279.00","1":"279.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"267.50","1":"267.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"258.31","1":"258.31"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"259.06","1":"259.06"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"253.05","1":"253.05"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"261.94","1":"261.94"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"267.79","1":"267.79"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"261.82","1":"261.82"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"250.69","1":"250.69"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"250.30","1":"250.30"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"250.20","1":"250.20"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"250.00","1":"250.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"250.00","1":"250.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"254.30","1":"254.30"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"244.26","1":"244.26"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"251.15","1":"251.15"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"247.42","1":"247.42"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"252.99","1":"252.99"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"248.75","1":"248.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"255.00","1":"255.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"250.14","1":"250.14"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"254.00","1":"254.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"250.00","1":"250.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"250.00","1":"250.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"238.86","1":"238.86"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"238.86","1":"238.86"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"250.80","1":"250.80"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"258.33","1":"258.33"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"254.00","1":"254.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"260.54","1":"260.54"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"269.18","1":"269.18"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"274.54","1":"274.54"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"284.63","1":"284.63"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"283.14","1":"283.14"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"279.39","1":"279.39"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"269.77","1":"269.77"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"268.43","1":"268.43"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"270.01","1":"270.01"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"270.01","1":"270.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"257.20","1":"257.20"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"256.66","1":"256.66"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"268.75","1":"268.75"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"255.32","1":"255.32"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"243.00","1":"243.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"240.00","1":"240.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"240.00","1":"240.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"239.95","1":"239.95"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"245.88","1":"245.88"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"240.00","1":"240.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"240.36","1":"240.36"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"249.83","1":"249.83"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"244.75","1":"244.75"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"240.36","1":"240.36"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"240.00","1":"240.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"240.00","1":"240.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"238.00","1":"238.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"244.63","1":"244.63"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"241.13","1":"241.13"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"237.50","1":"237.50"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"236.94","1":"236.94"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"236.92","1":"236.92"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"236.50","1":"236.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"236.50","1":"236.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"239.30","1":"239.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"234.00","1":"234.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"239.17","1":"239.17"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"232.55","1":"232.55"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"234.85","1":"234.85"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"240.00","1":"240.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"236.25","1":"236.25"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"236.00","1":"236.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"239.00","1":"239.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"236.99","1":"236.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"236.99","1":"236.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"231.58","1":"231.58"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"225.00","1":"225.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"215.01","1":"215.01"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"210.00","1":"210.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"220.48","1":"220.48"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"223.25","1":"223.25"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"232.00","1":"232.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"233.49","1":"233.49"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"233.49","1":"233.49"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"230.30","1":"230.30"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"240.00","1":"240.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"234.50","1":"234.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"240.82","1":"240.82"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"238.00","1":"238.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"239.00","1":"239.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"250.76","1":"250.76"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"250.00","1":"250.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"254.40","1":"254.40"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"252.00","1":"252.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"254.75","1":"254.75"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"254.00","1":"254.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"240.00","1":"240.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"231.09","1":"231.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"229.72","1":"229.72"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"227.50","1":"227.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"233.00","1":"233.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"230.00","1":"230.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"230.00","1":"230.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"232.20","1":"232.20"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"225.20","1":"225.20"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"231.73","1":"231.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"231.73","1":"231.73"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"225.01","1":"225.01"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"220.00","1":"220.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"224.88","1":"224.88"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"225.00","1":"225.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"216.00","1":"216.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"220.07","1":"220.07"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"214.34","1":"214.34"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"220.00","1":"220.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"215.01","1":"215.01"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"211.19","1":"211.19"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"205.00","1":"205.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"208.00","1":"208.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"214.00","1":"214.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"218.50","1":"218.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"213.00","1":"213.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"216.50","1":"216.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"223.00","1":"223.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"233.98","1":"233.98"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"233.98","1":"233.98"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"233.98","1":"233.98"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"233.00","1":"233.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"235.00","1":"235.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"235.00","1":"235.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"235.00","1":"235.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"231.00","1":"231.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"235.68","1":"235.68"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"245.00","1":"245.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"243.33","1":"243.33"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"238.00","1":"238.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"242.73","1":"242.73"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"246.26","1":"246.26"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"245.50","1":"245.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"242.05","1":"242.05"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"246.84","1":"246.84"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"243.10","1":"243.10"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"249.90","1":"249.90"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"249.37","1":"249.37"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"245.18","1":"245.18"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"256.99","1":"256.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"269.77","1":"269.77"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"283.25","1":"283.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"285.18","1":"285.18"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"273.66","1":"273.66"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"262.95","1":"262.95"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"260.09","1":"260.09"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"261.32","1":"261.32"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"256.18","1":"256.18"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"258.48","1":"258.48"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"262.26","1":"262.26"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"275.37","1":"275.37"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"288.16","1":"288.16"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"294.47","1":"294.47"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"299.12","1":"299.12"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"295.14","1":"295.14"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"301.35","1":"301.35"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"316.41","1":"316.41"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"318.00","1":"318.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"312.63","1":"312.63"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"311.12","1":"311.12"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"314.27","1":"314.27"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"316.31","1":"316.31"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"314.98","1":"314.98"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"312.00","1":"312.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"306.25","1":"306.25"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"306.00","1":"306.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"321.27","1":"321.27"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"315.03","1":"315.03"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"317.87","1":"317.87"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"313.11","1":"313.11"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"316.81","1":"316.81"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"313.54","1":"313.54"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"315.96","1":"315.96"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"325.79","1":"325.79"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"326.00","1":"326.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"324.00","1":"324.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"324.67","1":"324.67"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"329.98","1":"329.98"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"326.04","1":"326.04"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"322.60","1":"322.60"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"324.00","1":"324.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"321.50","1":"321.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"320.50","1":"320.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"319.80","1":"319.80"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"319.98","1":"319.98"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"320.38","1":"320.38"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"325.54","1":"325.54"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"331.80","1":"331.80"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"348.39","1":"348.39"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"334.63","1":"334.63"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"331.66","1":"331.66"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"330.10","1":"330.10"},{"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":"316.15","1":"316.15"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"315.98","1":"315.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"317.00","1":"317.00"},{"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":"304.04","1":"304.04"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"303.00","1":"303.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"302.01","1":"302.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"305.86","1":"305.86"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"285.49","1":"285.49"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"289.75","1":"289.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"303.27","1":"303.27"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"315.94","1":"315.94"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"313.13","1":"313.13"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"299.16","1":"299.16"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"307.91","1":"307.91"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"301.03","1":"301.03"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"294.50","1":"294.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"287.55","1":"287.55"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"301.92","1":"301.92"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"309.77","1":"309.77"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"298.67","1":"298.67"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"297.93","1":"297.93"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"294.51","1":"294.51"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"313.48","1":"313.48"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"315.02","1":"315.02"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"312.07","1":"312.07"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"315.00","1":"315.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"305.00","1":"305.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"311.00","1":"311.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"326.50","1":"326.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"324.00","1":"324.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"312.11","1":"312.11"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"312.46","1":"312.46"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"314.98","1":"314.98"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"315.00","1":"315.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"312.00","1":"312.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"311.08","1":"311.08"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"320.50","1":"320.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"319.98","1":"319.98"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"315.00","1":"315.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"304.00","1":"304.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"309.50","1":"309.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"319.50","1":"319.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"315.33","1":"315.33"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"314.00","1":"314.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"329.10","1":"329.10"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"321.44","1":"321.44"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"316.92","1":"316.92"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"326.83","1":"326.83"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"334.77","1":"334.77"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"331.16","1":"331.16"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"319.80","1":"319.80"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"309.06","1":"309.06"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"308.34","1":"308.34"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"309.16","1":"309.16"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"308.98","1":"308.98"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"296.68","1":"296.68"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"293.25","1":"293.25"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"304.31","1":"304.31"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"307.92","1":"307.92"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"306.02","1":"306.02"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"308.34","1":"308.34"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"292.93","1":"292.93"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"292.55","1":"292.55"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"299.00","1":"299.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"300.40","1":"300.40"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"300.01","1":"300.01"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"300.21","1":"300.21"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"300.00","1":"300.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"300.00","1":"300.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"300.00","1":"300.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"295.50","1":"295.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"300.00","1":"300.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"294.79","1":"294.79"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"296.28","1":"296.28"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"297.70","1":"297.70"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"292.00","1":"292.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"293.00","1":"293.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"294.00","1":"294.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"295.00","1":"295.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"296.00","1":"296.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"296.00","1":"296.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"295.23","1":"295.23"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"292.30","1":"292.30"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"293.63","1":"293.63"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"298.31","1":"298.31"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"294.00","1":"294.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"290.45","1":"290.45"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"293.00","1":"293.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"290.60","1":"290.60"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"297.49","1":"297.49"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"299.00","1":"299.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"304.19","1":"304.19"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"299.95","1":"299.95"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"291.55","1":"291.55"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"301.70","1":"301.70"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"304.25","1":"304.25"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"302.50","1":"302.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"240.16","1":"240.16"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"230.74","1":"230.74"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"226.55","1":"226.55"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"236.46","1":"236.46"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"248.15","1":"248.15"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"254.00","1":"254.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"248.72","1":"248.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"247.70","1":"247.70"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"247.56","1":"247.56"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"241.70","1":"241.70"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"239.89","1":"239.89"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"250.99","1":"250.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"245.51","1":"245.51"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"247.99","1":"247.99"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"244.50","1":"244.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"244.98","1":"244.98"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"246.92","1":"246.92"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"241.57","1":"241.57"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"246.50","1":"246.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"243.00","1":"243.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"244.99","1":"244.99"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"240.29","1":"240.29"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"241.00","1":"241.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"244.36","1":"244.36"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"238.61","1":"238.61"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"238.00","1":"238.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"234.49","1":"234.49"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"237.00","1":"237.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"234.03","1":"234.03"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"235.00","1":"235.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"235.14","1":"235.14"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"233.03","1":"233.03"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"231.00","1":"231.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"224.17","1":"224.17"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"230.00","1":"230.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"222.01","1":"222.01"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"222.67","1":"222.67"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"225.00","1":"225.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"225.56","1":"225.56"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"220.20","1":"220.20"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"218.17","1":"218.17"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"219.82","1":"219.82"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"218.50","1":"218.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"218.00","1":"218.00"},{"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":"213.50","1":"213.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"219.54","1":"219.54"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"219.89","1":"219.89"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"216.05","1":"216.05"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"215.30","1":"215.30"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"214.25","1":"214.25"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"217.00","1":"217.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"217.25","1":"217.25"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"216.01","1":"216.01"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"222.22","1":"222.22"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"215.50","1":"215.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"214.43","1":"214.43"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"215.13","1":"215.13"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"215.52","1":"215.52"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"216.88","1":"216.88"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"217.61","1":"217.61"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"218.00","1":"218.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"220.16","1":"220.16"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"219.13","1":"219.13"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"219.05","1":"219.05"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"215.63","1":"215.63"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"220.95","1":"220.95"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"221.00","1":"221.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"224.85","1":"224.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"213.61","1":"213.61"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"214.50","1":"214.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"213.73","1":"213.73"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"211.01","1":"211.01"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"210.67","1":"210.67"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"213.39","1":"213.39"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"212.11","1":"212.11"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"212.52","1":"212.52"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"209.33","1":"209.33"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"203.03","1":"203.03"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"205.77","1":"205.77"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"203.00","1":"203.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"203.45","1":"203.45"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"197.04","1":"197.04"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"194.53","1":"194.53"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"193.85","1":"193.85"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"193.25","1":"193.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"196.00","1":"196.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"205.80","1":"205.80"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"215.40","1":"215.40"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"205.25","1":"205.25"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"205.00","1":"205.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"204.88","1":"204.88"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"202.44","1":"202.44"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"200.00","1":"200.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"200.00","1":"200.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"200.00","1":"200.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"200.00","1":"200.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"195.50","1":"195.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"193.47","1":"193.47"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"197.05","1":"197.05"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"202.00","1":"202.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"201.17","1":"201.17"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"203.99","1":"203.99"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"203.99","1":"203.99"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"197.08","1":"197.08"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"200.00","1":"200.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"200.00","1":"200.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"195.00","1":"195.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"195.98","1":"195.98"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"205.11","1":"205.11"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"195.00","1":"195.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"198.00","1":"198.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"191.00","1":"191.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"190.58","1":"190.58"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"190.00","1":"190.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"182.01","1":"182.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"184.95","1":"184.95"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"185.19","1":"185.19"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"182.75","1":"182.75"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"173.62","1":"173.62"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"168.00","1":"168.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"172.48","1":"172.48"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"170.00","1":"170.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"168.30","1":"168.30"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"172.00","1":"172.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"172.72","1":"172.72"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"173.77","1":"173.77"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"173.25","1":"173.25"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"173.00","1":"173.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"170.00","1":"170.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"169.50","1":"169.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"174.00","1":"174.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"170.27","1":"170.27"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"172.63","1":"172.63"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"171.00","1":"171.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"166.00","1":"166.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"160.00","1":"160.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"160.00","1":"160.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"160.00","1":"160.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"160.34","1":"160.34"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"164.89","1":"164.89"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"164.00","1":"164.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"164.00","1":"164.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"164.00","1":"164.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"165.67","1":"165.67"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"167.27","1":"167.27"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"174.53","1":"174.53"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"169.00","1":"169.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"169.00","1":"169.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"177.40","1":"177.40"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"172.00","1":"172.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"175.00","1":"175.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"175.00","1":"175.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"175.00","1":"175.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"169.25","1":"169.25"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"168.00","1":"168.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"169.00","1":"169.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"161.07","1":"161.07"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"160.50","1":"160.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"164.90","1":"164.90"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"170.91","1":"170.91"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"170.91","1":"170.91"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"178.54","1":"178.54"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"177.00","1":"177.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"172.00","1":"172.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"165.10","1":"165.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"168.50","1":"168.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"165.00","1":"165.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"161.00","1":"161.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"165.00","1":"165.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"170.00","1":"170.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"164.57","1":"164.57"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"158.08","1":"158.08"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"158.05","1":"158.05"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"161.70","1":"161.70"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"162.50","1":"162.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"162.50","1":"162.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"154.38","1":"154.38"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"151.00","1":"151.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"153.00","1":"153.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"153.00","1":"153.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"151.98","1":"151.98"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"150.09","1":"150.09"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"156.10","1":"156.10"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"151.35","1":"151.35"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"157.00","1":"157.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"157.00","1":"157.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"157.00","1":"157.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"155.17","1":"155.17"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"155.17","1":"155.17"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"155.00","1":"155.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"155.00","1":"155.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"157.00","1":"157.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"159.29","1":"159.29"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"155.60","1":"155.60"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"160.00","1":"160.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"159.40","1":"159.40"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"159.00","1":"159.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"159.99","1":"159.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"158.17","1":"158.17"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"157.13","1":"157.13"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"157.10","1":"157.10"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"155.70","1":"155.70"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"155.60","1":"155.60"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"157.99","1":"157.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"157.50","1":"157.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"156.97","1":"156.97"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"157.00","1":"157.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"161.90","1":"161.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"164.31","1":"164.31"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"172.44","1":"172.44"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"172.92","1":"172.92"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"173.03","1":"173.03"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"181.68","1":"181.68"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"187.60","1":"187.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"154.14","1":"154.14"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"152.13","1":"152.13"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"152.60","1":"152.60"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"150.68","1":"150.68"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"152.00","1":"152.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"148.15","1":"148.15"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"149.45","1":"149.45"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"151.43","1":"151.43"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"151.99","1":"151.99"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"149.70","1":"149.70"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"149.35","1":"149.35"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"148.10","1":"148.10"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"148.04","1":"148.04"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"147.00","1":"147.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"146.65","1":"146.65"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"148.00","1":"148.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"149.00","1":"149.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"147.25","1":"147.25"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"149.49","1":"149.49"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"150.04","1":"150.04"},{"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":"155.00","1":"155.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"150.05","1":"150.05"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"153.78","1":"153.78"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"159.92","1":"159.92"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"160.13","1":"160.13"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"168.13","1":"168.13"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"169.97","1":"169.97"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"162.04","1":"162.04"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"163.82","1":"163.82"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"166.11","1":"166.11"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"170.42","1":"170.42"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"170.88","1":"170.88"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"176.43","1":"176.43"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"181.07","1":"181.07"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"177.59","1":"177.59"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"173.38","1":"173.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"174.72","1":"174.72"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"170.22","1":"170.22"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"175.78","1":"175.78"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"184.56","1":"184.56"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"183.82","1":"183.82"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"179.50","1":"179.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"175.97","1":"175.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"179.63","1":"179.63"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"182.54","1":"182.54"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"179.66","1":"179.66"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"179.64","1":"179.64"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"177.50","1":"177.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"176.30","1":"176.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"175.00","1":"175.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"174.37","1":"174.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"177.17","1":"177.17"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"175.56","1":"175.56"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"175.20","1":"175.20"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"174.52","1":"174.52"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"175.57","1":"175.57"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"177.27","1":"177.27"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"176.05","1":"176.05"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"173.39","1":"173.39"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"173.50","1":"173.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"170.44","1":"170.44"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"176.65","1":"176.65"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"176.32","1":"176.32"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"174.60","1":"174.60"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"174.51","1":"174.51"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"179.34","1":"179.34"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"179.71","1":"179.71"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"176.05","1":"176.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"180.93","1":"180.93"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"180.40","1":"180.40"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"177.78","1":"177.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"177.14","1":"177.14"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"180.39","1":"180.39"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"177.90","1":"177.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"176.18","1":"176.18"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"175.00","1":"175.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"180.42","1":"180.42"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"177.75","1":"177.75"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"180.00","1":"180.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"179.38","1":"179.38"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"176.21","1":"176.21"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"165.64","1":"165.64"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"169.75","1":"169.75"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"176.31","1":"176.31"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"179.03","1":"179.03"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"176.06","1":"176.06"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"164.62","1":"164.62"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"169.35","1":"169.35"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"165.17","1":"165.17"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"165.05","1":"165.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"163.26","1":"163.26"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"167.60","1":"167.60"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"167.18","1":"167.18"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"166.50","1":"166.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"165.00","1":"165.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"172.00","1":"172.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"171.96","1":"171.96"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"168.45","1":"168.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"171.99","1":"171.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"171.27","1":"171.27"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"154.91","1":"154.91"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"155.38","1":"155.38"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"150.69","1":"150.69"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"149.00","1":"149.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"146.02","1":"146.02"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"138.15","1":"138.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"137.00","1":"137.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"126.73","1":"126.73"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"120.00","1":"120.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"122.10","1":"122.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"112.98","1":"112.98"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"111.35","1":"111.35"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"112.00","1":"112.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"118.61","1":"118.61"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"120.13","1":"120.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"124.99","1":"124.99"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"124.58","1":"124.58"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"129.72","1":"129.72"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"130.96","1":"130.96"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"124.77","1":"124.77"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"125.40","1":"125.40"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"123.68","1":"123.68"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"128.00","1":"128.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"126.52","1":"126.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"125.35","1":"125.35"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"123.51","1":"123.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"125.50","1":"125.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"127.00","1":"127.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"132.00","1":"132.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"133.50","1":"133.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"131.72","1":"131.72"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"133.40","1":"133.40"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"134.00","1":"134.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"134.64","1":"134.64"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"130.16","1":"130.16"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"129.05","1":"129.05"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"132.60","1":"132.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"133.92","1":"133.92"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"135.50","1":"135.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"137.25","1":"137.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"134.00","1":"134.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"133.08","1":"133.08"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"132.00","1":"132.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"127.38","1":"127.38"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"129.00","1":"129.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"129.78","1":"129.78"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"128.19","1":"128.19"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"128.45","1":"128.45"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"127.12","1":"127.12"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"124.59","1":"124.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"126.62","1":"126.62"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"127.97","1":"127.97"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"127.85","1":"127.85"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"125.53","1":"125.53"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"125.63","1":"125.63"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"126.95","1":"126.95"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"127.74","1":"127.74"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"137.32","1":"137.32"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"147.61","1":"147.61"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"153.74","1":"153.74"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"144.18","1":"144.18"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"151.60","1":"151.60"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"143.76","1":"143.76"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"147.29","1":"147.29"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"148.34","1":"148.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"147.92","1":"147.92"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"153.81","1":"153.81"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"150.20","1":"150.20"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"148.66","1":"148.66"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"147.24","1":"147.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"143.72","1":"143.72"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"144.64","1":"144.64"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"143.82","1":"143.82"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"143.46","1":"143.46"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"145.57","1":"145.57"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"149.17","1":"149.17"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"147.08","1":"147.08"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"146.42","1":"146.42"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"145.20","1":"145.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"145.47","1":"145.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"156.38","1":"156.38"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"161.38","1":"161.38"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"166.95","1":"166.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"172.65","1":"172.65"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"170.02","1":"170.02"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"167.20","1":"167.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"164.00","1":"164.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"164.64","1":"164.64"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"164.00","1":"164.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"162.00","1":"162.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"163.79","1":"163.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"163.83","1":"163.83"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"162.68","1":"162.68"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"161.76","1":"161.76"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"159.99","1":"159.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"160.22","1":"160.22"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"159.33","1":"159.33"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"165.41","1":"165.41"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"164.91","1":"164.91"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"164.06","1":"164.06"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"163.06","1":"163.06"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"161.15","1":"161.15"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"163.03","1":"163.03"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"162.36","1":"162.36"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"160.70","1":"160.70"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"160.00","1":"160.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"163.17","1":"163.17"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"163.78","1":"163.78"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"164.50","1":"164.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"176.83","1":"176.83"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"176.76","1":"176.76"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"174.01","1":"174.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"175.92","1":"175.92"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"174.65","1":"174.65"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"187.26","1":"187.26"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"188.31","1":"188.31"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"187.23","1":"187.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"181.76","1":"181.76"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"180.87","1":"180.87"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"183.50","1":"183.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"180.59","1":"180.59"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"177.50","1":"177.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"176.00","1":"176.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"174.83","1":"174.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"174.31","1":"174.31"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"176.47","1":"176.47"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"174.71","1":"174.71"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"174.33","1":"174.33"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"166.64","1":"166.64"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"167.44","1":"167.44"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"166.94","1":"166.94"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"163.94","1":"163.94"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"168.19","1":"168.19"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"164.89","1":"164.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"164.45","1":"164.45"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"162.59","1":"162.59"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"158.01","1":"158.01"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"159.26","1":"159.26"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"162.32","1":"162.32"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"163.84","1":"163.84"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"167.71","1":"167.71"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"168.02","1":"168.02"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"167.93","1":"167.93"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"168.22","1":"168.22"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"155.62","1":"155.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"155.50","1":"155.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"158.91","1":"158.91"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"157.90","1":"157.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"165.09","1":"165.09"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"167.00","1":"167.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"169.37","1":"169.37"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"171.46","1":"171.46"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"168.24","1":"168.24"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"166.12","1":"166.12"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"158.00","1":"158.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"154.71","1":"154.71"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"157.21","1":"157.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"158.63","1":"158.63"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"157.53","1":"157.53"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"157.00","1":"157.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"159.60","1":"159.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"159.67","1":"159.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"157.00","1":"157.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"155.01","1":"155.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"153.06","1":"153.06"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"154.01","1":"154.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"156.83","1":"156.83"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"157.00","1":"157.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"154.50","1":"154.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"155.49","1":"155.49"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"148.33","1":"148.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"150.00","1":"150.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"149.44","1":"149.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"150.81","1":"150.81"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"149.58","1":"149.58"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"148.98","1":"148.98"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"150.59","1":"150.59"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"152.72","1":"152.72"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"153.67","1":"153.67"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"152.60","1":"152.60"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"152.01","1":"152.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"151.07","1":"151.07"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"151.01","1":"151.01"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"149.76","1":"149.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"151.51","1":"151.51"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"152.90","1":"152.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"153.78","1":"153.78"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"155.13","1":"155.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"156.50","1":"156.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"165.49","1":"165.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"166.32","1":"166.32"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"156.53","1":"156.53"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"155.50","1":"155.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"155.20","1":"155.20"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"153.97","1":"153.97"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"152.73","1":"152.73"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"154.81","1":"154.81"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"154.16","1":"154.16"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"155.01","1":"155.01"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"153.81","1":"153.81"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"154.80","1":"154.80"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"154.91","1":"154.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"153.82","1":"153.82"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"153.66","1":"153.66"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"155.18","1":"155.18"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"158.88","1":"158.88"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"160.08","1":"160.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"159.93","1":"159.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"159.06","1":"159.06"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"158.70","1":"158.70"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"157.16","1":"157.16"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"157.16","1":"157.16"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"157.00","1":"157.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"156.17","1":"156.17"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"154.68","1":"154.68"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"153.59","1":"153.59"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"153.81","1":"153.81"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"154.35","1":"154.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"153.24","1":"153.24"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"154.00","1":"154.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"154.68","1":"154.68"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"154.63","1":"154.63"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"154.98","1":"154.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"155.00","1":"155.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"153.01","1":"153.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"152.17","1":"152.17"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"151.40","1":"151.40"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"152.45","1":"152.45"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"152.32","1":"152.32"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"153.70","1":"153.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"151.93","1":"151.93"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"154.94","1":"154.94"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"154.02","1":"154.02"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"152.61","1":"152.61"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"143.69","1":"143.69"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"134.95","1":"134.95"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"135.78","1":"135.78"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"139.98","1":"139.98"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"136.51","1":"136.51"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"136.35","1":"136.35"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"135.65","1":"135.65"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"133.85","1":"133.85"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"133.31","1":"133.31"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"132.12","1":"132.12"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"127.21","1":"127.21"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"124.02","1":"124.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"120.87","1":"120.87"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"123.08","1":"123.08"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"124.80","1":"124.80"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"123.72","1":"123.72"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"125.10","1":"125.10"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"124.23","1":"124.23"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"124.99","1":"124.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"124.03","1":"124.03"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"122.49","1":"122.49"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"122.96","1":"122.96"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"123.00","1":"123.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"119.08","1":"119.08"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"120.25","1":"120.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"121.00","1":"121.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"121.00","1":"121.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"120.41","1":"120.41"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"118.13","1":"118.13"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"119.38","1":"119.38"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"119.00","1":"119.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"119.00","1":"119.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"116.20","1":"116.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"118.91","1":"118.91"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"120.50","1":"120.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"123.57","1":"123.57"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"125.34","1":"125.34"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"134.74","1":"134.74"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"143.95","1":"143.95"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"138.21","1":"138.21"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"134.60","1":"134.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"130.83","1":"130.83"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"127.95","1":"127.95"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"125.27","1":"125.27"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"124.64","1":"124.64"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"125.30","1":"125.30"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"123.71","1":"123.71"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"122.74","1":"122.74"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"120.57","1":"120.57"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"122.08","1":"122.08"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"122.85","1":"122.85"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"123.06","1":"123.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"124.86","1":"124.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"123.96","1":"123.96"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"120.33","1":"120.33"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"121.90","1":"121.90"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"131.04","1":"131.04"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"128.10","1":"128.10"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"129.06","1":"129.06"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"128.38","1":"128.38"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"127.01","1":"127.01"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"128.01","1":"128.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"131.58","1":"131.58"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"133.90","1":"133.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"132.53","1":"132.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"133.67","1":"133.67"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"135.82","1":"135.82"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"133.50","1":"133.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"134.71","1":"134.71"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"134.44","1":"134.44"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"134.50","1":"134.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"133.01","1":"133.01"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"135.00","1":"135.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"133.28","1":"133.28"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"137.19","1":"137.19"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"135.50","1":"135.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"136.70","1":"136.70"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"135.38","1":"135.38"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"137.14","1":"137.14"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"140.85","1":"140.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"139.94","1":"139.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"139.52","1":"139.52"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"139.58","1":"139.58"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"138.19","1":"138.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"138.20","1":"138.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"140.35","1":"140.35"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"139.90","1":"139.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"138.36","1":"138.36"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"136.44","1":"136.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"135.68","1":"135.68"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"136.66","1":"136.66"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"138.00","1":"138.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"136.95","1":"136.95"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"136.10","1":"136.10"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"135.03","1":"135.03"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"135.50","1":"135.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"135.79","1":"135.79"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"135.75","1":"135.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"136.33","1":"136.33"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"135.81","1":"135.81"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"137.15","1":"137.15"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"135.37","1":"135.37"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"135.46","1":"135.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"132.16","1":"132.16"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"133.95","1":"133.95"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"133.98","1":"133.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"133.18","1":"133.18"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"135.00","1":"135.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"133.92","1":"133.92"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"133.08","1":"133.08"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"132.95","1":"132.95"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"132.80","1":"132.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"132.05","1":"132.05"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"132.51","1":"132.51"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"131.70","1":"131.70"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"132.26","1":"132.26"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"133.00","1":"133.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"135.28","1":"135.28"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"137.27","1":"137.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"139.20","1":"139.20"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"137.74","1":"137.74"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"136.08","1":"136.08"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"135.05","1":"135.05"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"134.67","1":"134.67"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"133.55","1":"133.55"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"133.96","1":"133.96"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"134.50","1":"134.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"133.07","1":"133.07"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"130.36","1":"130.36"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"128.64","1":"128.64"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"128.24","1":"128.24"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"128.58","1":"128.58"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"129.22","1":"129.22"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"126.90","1":"126.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"126.55","1":"126.55"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"129.00","1":"129.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"127.10","1":"127.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"126.22","1":"126.22"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"125.71","1":"125.71"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"121.96","1":"121.96"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"112.82","1":"112.82"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"108.14","1":"108.14"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"106.99","1":"106.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"111.31","1":"111.31"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"108.86","1":"108.86"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"108.77","1":"108.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"108.91","1":"108.91"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"107.43","1":"107.43"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"108.90","1":"108.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"108.76","1":"108.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"106.61","1":"106.61"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"107.00","1":"107.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"100.65","1":"100.65"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"106.49","1":"106.49"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"107.00","1":"107.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"106.20","1":"106.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"106.01","1":"106.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"103.50","1":"103.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"106.00","1":"106.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"105.71","1":"105.71"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"110.85","1":"110.85"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"107.20","1":"107.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"107.10","1":"107.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"107.25","1":"107.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"107.00","1":"107.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"104.99","1":"104.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"106.00","1":"106.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"104.40","1":"104.40"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"102.75","1":"102.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"103.50","1":"103.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"101.90","1":"101.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"101.55","1":"101.55"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"101.02","1":"101.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"98.00","1":"98.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"96.11","1":"96.11"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"98.90","1":"98.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"99.00","1":"99.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"100.35","1":"100.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"93.76","1":"93.76"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"91.23","1":"91.23"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"92.49","1":"92.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"92.50","1":"92.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"90.25","1":"90.25"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"89.70","1":"89.70"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"91.29","1":"91.29"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"90.74","1":"90.74"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"90.50","1":"90.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"90.50","1":"90.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"90.15","1":"90.15"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"89.90","1":"89.90"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"89.35","1":"89.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"90.01","1":"90.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"90.32","1":"90.32"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"91.45","1":"91.45"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"89.90","1":"89.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"90.88","1":"90.88"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"91.20","1":"91.20"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"90.30","1":"90.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"88.89","1":"88.89"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"89.89","1":"89.89"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"88.15","1":"88.15"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"88.03","1":"88.03"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"88.21","1":"88.21"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"89.01","1":"89.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"86.55","1":"86.55"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"87.95","1":"87.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"89.80","1":"89.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"89.90","1":"89.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"93.50","1":"93.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"92.13","1":"92.13"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"92.90","1":"92.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"91.20","1":"91.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"88.61","1":"88.61"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"95.50","1":"95.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"93.64","1":"93.64"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"94.39","1":"94.39"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"91.54","1":"91.54"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"92.25","1":"92.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"81.10","1":"81.10"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"82.11","1":"82.11"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"82.50","1":"82.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"79.80","1":"79.80"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"80.50","1":"80.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"78.50","1":"78.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"79.80","1":"79.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"78.51","1":"78.51"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"77.51","1":"77.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"78.51","1":"78.51"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"79.97","1":"79.97"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"79.95","1":"79.95"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"78.50","1":"78.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"78.51","1":"78.51"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"78.75","1":"78.75"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"78.50","1":"78.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"79.89","1":"79.89"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"78.15","1":"78.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"77.15","1":"77.15"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"76.01","1":"76.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"77.35","1":"77.35"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"77.24","1":"77.24"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"77.25","1":"77.25"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"77.00","1":"77.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"76.50","1":"76.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"75.70","1":"75.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"76.40","1":"76.40"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"77.77","1":"77.77"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"78.50","1":"78.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"75.15","1":"75.15"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"77.75","1":"77.75"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"75.10","1":"75.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"74.39","1":"74.39"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"73.89","1":"73.89"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"70.50","1":"70.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"68.51","1":"68.51"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"70.25","1":"70.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"70.25","1":"70.25"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"69.15","1":"69.15"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"68.50","1":"68.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"68.45","1":"68.45"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"69.45","1":"69.45"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"69.20","1":"69.20"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"69.25","1":"69.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"70.01","1":"70.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"68.35","1":"68.35"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"68.13","1":"68.13"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"67.74","1":"67.74"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"69.94","1":"69.94"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"66.06","1":"66.06"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"66.65","1":"66.65"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"66.70","1":"66.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"67.90","1":"67.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"65.10","1":"65.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"65.75","1":"65.75"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"69.83","1":"69.83"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"70.05","1":"70.05"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"71.49","1":"71.49"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"73.99","1":"73.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"76.01","1":"76.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"64.76","1":"64.76"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"67.40","1":"67.40"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"65.00","1":"65.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"75.09","1":"75.09"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"77.00","1":"77.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"75.50","1":"75.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"77.50","1":"77.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"77.00","1":"77.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"75.11","1":"75.11"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"74.49","1":"74.49"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"75.90","1":"75.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"73.00","1":"73.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"72.60","1":"72.60"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"70.30","1":"70.30"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"69.01","1":"69.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"72.50","1":"72.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"69.05","1":"69.05"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"70.50","1":"70.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"70.78","1":"70.78"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"65.70","1":"65.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.20","1":"66.20"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.89","1":"66.89"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"67.10","1":"67.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"68.38","1":"68.38"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"68.38","1":"68.38"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.22","1":"63.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"63.13","1":"63.13"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"63.05","1":"63.05"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"62.27","1":"62.27"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"62.90","1":"62.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"62.35","1":"62.35"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"61.44","1":"61.44"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"60.11","1":"60.11"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"59.35","1":"59.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.90","1":"61.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"59.35","1":"59.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"58.10","1":"58.10"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"58.00","1":"58.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"57.50","1":"57.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"58.60","1":"58.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"59.60","1":"59.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"60.59","1":"60.59"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"60.60","1":"60.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"60.02","1":"60.02"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"60.20","1":"60.20"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"60.79","1":"60.79"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"59.25","1":"59.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"59.45","1":"59.45"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"60.25","1":"60.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"60.25","1":"60.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"60.50","1":"60.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"60.75","1":"60.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"61.10","1":"61.10"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"59.25","1":"59.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"60.99","1":"60.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"61.45","1":"61.45"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"61.26","1":"61.26"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"60.99","1":"60.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"59.49","1":"59.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"59.85","1":"59.85"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"60.89","1":"60.89"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"58.95","1":"58.95"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"59.99","1":"59.99"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"58.50","1":"58.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"57.01","1":"57.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"57.25","1":"57.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"57.89","1":"57.89"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.96","1":"58.96"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"61.50","1":"61.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"60.50","1":"60.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"58.99","1":"58.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"59.10","1":"59.10"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"59.86","1":"59.86"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"60.70","1":"60.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"61.20","1":"61.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"60.90","1":"60.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"61.48","1":"61.48"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"61.40","1":"61.40"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"61.74","1":"61.74"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"61.61","1":"61.61"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"61.50","1":"61.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"61.26","1":"61.26"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"60.99","1":"60.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"61.30","1":"61.30"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"61.10","1":"61.10"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"61.10","1":"61.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"61.19","1":"61.19"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"60.90","1":"60.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"60.50","1":"60.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"61.25","1":"61.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"60.49","1":"60.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"61.45","1":"61.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"61.49","1":"61.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"61.40","1":"61.40"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"61.95","1":"61.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"61.74","1":"61.74"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"61.50","1":"61.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"60.99","1":"60.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"61.68","1":"61.68"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"61.84","1":"61.84"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"61.50","1":"61.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"60.89","1":"60.89"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"60.19","1":"60.19"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"59.00","1":"59.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"59.50","1":"59.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"58.45","1":"58.45"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"58.46","1":"58.46"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"57.97","1":"57.97"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"55.60","1":"55.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"55.15","1":"55.15"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"56.94","1":"56.94"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"56.74","1":"56.74"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"57.94","1":"57.94"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"57.75","1":"57.75"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"57.49","1":"57.49"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"57.47","1":"57.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"57.45","1":"57.45"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"57.70","1":"57.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"57.94","1":"57.94"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"56.95","1":"56.95"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.16","1":"55.16"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"56.50","1":"56.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"56.95","1":"56.95"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"56.95","1":"56.95"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"56.94","1":"56.94"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"56.75","1":"56.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"56.89","1":"56.89"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"57.89","1":"57.89"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"55.90","1":"55.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"56.70","1":"56.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"56.99","1":"56.99"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"56.90","1":"56.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"57.30","1":"57.30"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"56.98","1":"56.98"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"57.94","1":"57.94"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"61.50","1":"61.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"60.10","1":"60.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"60.52","1":"60.52"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"61.25","1":"61.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"61.45","1":"61.45"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"62.50","1":"62.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"63.55","1":"63.55"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"66.02","1":"66.02"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"68.75","1":"68.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"67.49","1":"67.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"65.90","1":"65.90"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"67.70","1":"67.70"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"65.46","1":"65.46"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"65.42","1":"65.42"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"66.79","1":"66.79"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"68.81","1":"68.81"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"67.78","1":"67.78"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"67.51","1":"67.51"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"65.86","1":"65.86"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"65.79","1":"65.79"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"67.61","1":"67.61"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"71.60","1":"71.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"69.36","1":"69.36"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"68.31","1":"68.31"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"69.00","1":"69.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"70.95","1":"70.95"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"68.98","1":"68.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"69.56","1":"69.56"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"68.01","1":"68.01"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"67.23","1":"67.23"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"67.78","1":"67.78"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"67.91","1":"67.91"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"66.71","1":"66.71"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"65.25","1":"65.25"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"65.40","1":"65.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"64.33","1":"64.33"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"64.72","1":"64.72"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"67.85","1":"67.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"67.12","1":"67.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"66.99","1":"66.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"66.54","1":"66.54"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"66.32","1":"66.32"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"67.95","1":"67.95"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"69.63","1":"69.63"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"69.33","1":"69.33"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"67.58","1":"67.58"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"66.85","1":"66.85"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"67.75","1":"67.75"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.73","1":"67.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"67.42","1":"67.42"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"67.50","1":"67.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"68.01","1":"68.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"68.24","1":"68.24"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"67.80","1":"67.80"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"68.97","1":"68.97"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"69.35","1":"69.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"68.96","1":"68.96"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"69.20","1":"69.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"69.28","1":"69.28"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"67.99","1":"67.99"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"68.79","1":"68.79"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"67.62","1":"67.62"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"66.79","1":"66.79"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"67.21","1":"67.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"67.08","1":"67.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"67.42","1":"67.42"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"69.37","1":"69.37"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"69.70","1":"69.70"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"68.05","1":"68.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"68.50","1":"68.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"66.81","1":"66.81"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"66.44","1":"66.44"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"65.50","1":"65.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"64.31","1":"64.31"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"64.49","1":"64.49"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"61.61","1":"61.61"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"59.53","1":"59.53"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"57.96","1":"57.96"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"60.27","1":"60.27"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"59.66","1":"59.66"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"59.99","1":"59.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"60.50","1":"60.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"61.96","1":"61.96"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"62.00","1":"62.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"61.78","1":"61.78"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"62.95","1":"62.95"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"63.90","1":"63.90"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"63.11","1":"63.11"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"62.49","1":"62.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"64.40","1":"64.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"62.78","1":"62.78"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"62.99","1":"62.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"62.41","1":"62.41"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"64.00","1":"64.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"60.57","1":"60.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"61.50","1":"61.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"61.69","1":"61.69"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"60.96","1":"60.96"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"60.55","1":"60.55"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"60.67","1":"60.67"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"61.97","1":"61.97"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"61.77","1":"61.77"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"62.12","1":"62.12"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"62.24","1":"62.24"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"62.60","1":"62.60"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"61.70","1":"61.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"60.50","1":"60.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"62.00","1":"62.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"63.33","1":"63.33"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"63.49","1":"63.49"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"63.97","1":"63.97"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"68.77","1":"68.77"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"73.93","1":"73.93"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"79.47","1":"79.47"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"75.74","1":"75.74"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"73.96","1":"73.96"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"74.53","1":"74.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"77.40","1":"77.40"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"77.30","1":"77.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"76.40","1":"76.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"75.96","1":"75.96"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"81.66","1":"81.66"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"87.78","1":"87.78"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"94.36","1":"94.36"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"99.39","1":"99.39"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"96.11","1":"96.11"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"100.96","1":"100.96"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"108.53","1":"108.53"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"116.25","1":"116.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"120.23","1":"120.23"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"121.25","1":"121.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"129.00","1":"129.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"132.14","1":"132.14"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"132.01","1":"132.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"125.75","1":"125.75"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"122.04","1":"122.04"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.77","1":"122.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"131.98","1":"131.98"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"141.88","1":"141.88"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"133.41","1":"133.41"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"137.84","1":"137.84"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"133.20","1":"133.20"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"131.23","1":"131.23"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"129.43","1":"129.43"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"129.79","1":"129.79"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"126.10","1":"126.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"122.80","1":"122.80"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"124.40","1":"124.40"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"131.89","1":"131.89"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"122.74","1":"122.74"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"119.45","1":"119.45"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"123.43","1":"123.43"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"120.50","1":"120.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"117.30","1":"117.30"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"120.99","1":"120.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"117.94","1":"117.94"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"123.38","1":"123.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"123.53","1":"123.53"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"123.16","1":"123.16"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"122.12","1":"122.12"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"120.11","1":"120.11"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"120.07","1":"120.07"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"120.70","1":"120.70"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"128.18","1":"128.18"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"126.32","1":"126.32"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"122.84","1":"122.84"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"119.67","1":"119.67"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"119.80","1":"119.80"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"118.13","1":"118.13"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"119.00","1":"119.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"119.07","1":"119.07"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"122.40","1":"122.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"122.94","1":"122.94"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"123.31","1":"123.31"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"123.00","1":"123.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"121.77","1":"121.77"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"118.18","1":"118.18"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"118.00","1":"118.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"116.94","1":"116.94"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"117.04","1":"117.04"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"120.79","1":"120.79"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"120.12","1":"120.12"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"119.00","1":"119.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"112.04","1":"112.04"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"112.20","1":"112.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"114.02","1":"114.02"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"113.50","1":"113.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"109.90","1":"109.90"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"109.99","1":"109.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"114.42","1":"114.42"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"113.20","1":"113.20"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"104.66","1":"104.66"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"96.81","1":"96.81"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"96.74","1":"96.74"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"96.72","1":"96.72"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"95.68","1":"95.68"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"95.04","1":"95.04"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"94.86","1":"94.86"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"93.01","1":"93.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"95.69","1":"95.69"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"96.25","1":"96.25"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"98.32","1":"98.32"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"100.30","1":"100.30"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"97.85","1":"97.85"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"99.02","1":"99.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"99.99","1":"99.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"100.68","1":"100.68"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"102.42","1":"102.42"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"100.24","1":"100.24"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"102.00","1":"102.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"100.33","1":"100.33"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"99.99","1":"99.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"101.75","1":"101.75"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"103.92","1":"103.92"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"104.00","1":"104.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"103.30","1":"103.30"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"102.00","1":"102.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"100.05","1":"100.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"101.02","1":"101.02"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"101.66","1":"101.66"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"106.33","1":"106.33"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"107.49","1":"107.49"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"107.74","1":"107.74"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"107.29","1":"107.29"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"115.34","1":"115.34"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"117.27","1":"117.27"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"117.12","1":"117.12"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"113.34","1":"113.34"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"113.08","1":"113.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"113.03","1":"113.03"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"107.93","1":"107.93"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"105.02","1":"105.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"105.00","1":"105.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"103.31","1":"103.31"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"105.24","1":"105.24"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"106.44","1":"106.44"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"104.26","1":"104.26"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"104.77","1":"104.77"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"104.05","1":"104.05"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"104.05","1":"104.05"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"111.85","1":"111.85"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"111.84","1":"111.84"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"111.70","1":"111.70"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"108.99","1":"108.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"111.98","1":"111.98"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"109.04","1":"109.04"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"109.05","1":"109.05"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"108.49","1":"108.49"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"107.84","1":"107.84"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"108.07","1":"108.07"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"106.38","1":"106.38"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"105.02","1":"105.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"106.00","1":"106.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"105.60","1":"105.60"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"105.05","1":"105.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"103.47","1":"103.47"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"102.15","1":"102.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"100.07","1":"100.07"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"100.47","1":"100.47"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"100.24","1":"100.24"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"100.08","1":"100.08"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"102.14","1":"102.14"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"102.22","1":"102.22"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"103.60","1":"103.60"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"103.99","1":"103.99"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"102.36","1":"102.36"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"102.01","1":"102.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"102.10","1":"102.10"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"101.03","1":"101.03"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"102.00","1":"102.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"101.00","1":"101.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"100.49","1":"100.49"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"97.19","1":"97.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"97.22","1":"97.22"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"99.10","1":"99.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"98.01","1":"98.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"104.54","1":"104.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"101.30","1":"101.30"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"110.61","1":"110.61"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"118.15","1":"118.15"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"114.26","1":"114.26"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"109.13","1":"109.13"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"110.76","1":"110.76"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"109.03","1":"109.03"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"106.78","1":"106.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"105.01","1":"105.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"107.01","1":"107.01"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"105.96","1":"105.96"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"105.00","1":"105.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"103.75","1":"103.75"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"104.57","1":"104.57"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"103.83","1":"103.83"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"103.00","1":"103.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"103.94","1":"103.94"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"104.90","1":"104.90"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"103.82","1":"103.82"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"103.74","1":"103.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"103.23","1":"103.23"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"104.30","1":"104.30"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"104.34","1":"104.34"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"103.57","1":"103.57"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"103.04","1":"103.04"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"106.02","1":"106.02"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"105.51","1":"105.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"115.67","1":"115.67"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"111.93","1":"111.93"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"109.97","1":"109.97"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"114.00","1":"114.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"116.51","1":"116.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"116.28","1":"116.28"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"120.61","1":"120.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"118.38","1":"118.38"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"119.37","1":"119.37"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"121.99","1":"121.99"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"134.19","1":"134.19"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"135.77","1":"135.77"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"135.11","1":"135.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"129.88","1":"129.88"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"133.00","1":"133.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"132.60","1":"132.60"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"133.54","1":"133.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"130.63","1":"130.63"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"123.20","1":"123.20"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"122.03","1":"122.03"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"116.92","1":"116.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"106.89","1":"106.89"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"104.91","1":"104.91"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"105.00","1":"105.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"111.77","1":"111.77"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"115.73","1":"115.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"112.21","1":"112.21"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"111.60","1":"111.60"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"110.00","1":"110.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"106.62","1":"106.62"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"110.95","1":"110.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"110.92","1":"110.92"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"109.28","1":"109.28"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"111.48","1":"111.48"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"108.98","1":"108.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"109.51","1":"109.51"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"104.98","1":"104.98"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"108.99","1":"108.99"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"105.90","1":"105.90"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"100.86","1":"100.86"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"101.78","1":"101.78"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"102.69","1":"102.69"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"103.08","1":"103.08"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"113.33","1":"113.33"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"110.12","1":"110.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"108.76","1":"108.76"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"108.79","1":"108.79"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"104.39","1":"104.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"104.41","1":"104.41"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"106.51","1":"106.51"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"110.00","1":"110.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"110.82","1":"110.82"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"108.55","1":"108.55"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"108.85","1":"108.85"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"115.18","1":"115.18"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"122.46","1":"122.46"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"124.35","1":"124.35"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"124.44","1":"124.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"125.50","1":"125.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"126.56","1":"126.56"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"124.14","1":"124.14"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"124.60","1":"124.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"128.12","1":"128.12"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"140.02","1":"140.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"135.86","1":"135.86"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"139.05","1":"139.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"164.40","1":"164.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"162.52","1":"162.52"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"174.98","1":"174.98"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"176.47","1":"176.47"}]}