{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"39.50","1":"39.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"41.00","1":"41.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"41.00","1":"41.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"46.20","1":"46.20"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"46.50","1":"46.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"44.75","1":"44.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"45.10","1":"45.10"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"46.50","1":"46.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"49.75","1":"49.75"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"48.00","1":"48.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"45.65","1":"45.65"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"46.00","1":"46.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"45.00","1":"45.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"42.75","1":"42.75"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"43.00","1":"43.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"43.90","1":"43.90"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"42.00","1":"42.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"42.80","1":"42.80"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"44.90","1":"44.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"47.10","1":"47.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"48.90","1":"48.90"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"49.65","1":"49.65"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"52.10","1":"52.10"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"50.85","1":"50.85"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"49.80","1":"49.80"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"52.15","1":"52.15"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"53.50","1":"53.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"48.95","1":"48.95"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"51.35","1":"51.35"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"53.85","1":"53.85"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"51.20","1":"51.20"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"48.70","1":"48.70"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"46.40","1":"46.40"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"48.70","1":"48.70"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"50.70","1":"50.70"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"48.40","1":"48.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"43.70","1":"43.70"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"53.00","1":"53.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"55.65","1":"55.65"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"58.40","1":"58.40"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"61.30","1":"61.30"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"64.35","1":"64.35"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"67.55","1":"67.55"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"74.40","1":"74.40"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"78.10","1":"78.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"76.00","1":"76.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"73.10","1":"73.10"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"67.45","1":"67.45"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"64.10","1":"64.10"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"60.90","1":"60.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"57.90","1":"57.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"50.00","1":"50.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"63.15","1":"63.15"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"69.50","1":"69.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"72.90","1":"72.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"69.30","1":"69.30"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"66.60","1":"66.60"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"65.50","1":"65.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"63.50","1":"63.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"63.50","1":"63.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"61.20","1":"61.20"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"63.10","1":"63.10"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"63.80","1":"63.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"62.55","1":"62.55"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"63.15","1":"63.15"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"61.20","1":"61.20"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"61.75","1":"61.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"64.80","1":"64.80"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"62.75","1":"62.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"64.00","1":"64.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"66.85","1":"66.85"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"66.00","1":"66.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"66.00","1":"66.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"69.30","1":"69.30"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"78.75","1":"78.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"83.00","1":"83.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"87.15","1":"87.15"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"86.10","1":"86.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"85.10","1":"85.10"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"88.95","1":"88.95"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"85.50","1":"85.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"85.10","1":"85.10"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"81.00","1":"81.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"82.50","1":"82.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"82.00","1":"82.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"75.50","1":"75.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"78.00","1":"78.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"81.50","1":"81.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"77.60","1":"77.60"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"73.00","1":"73.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"71.00","1":"71.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"74.00","1":"74.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"73.00","1":"73.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"76.65","1":"76.65"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"73.10","1":"73.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"70.80","1":"70.80"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"73.50","1":"73.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"75.50","1":"75.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"74.50","1":"74.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"74.50","1":"74.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"76.90","1":"76.90"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"80.50","1":"80.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"81.70","1":"81.70"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"80.95","1":"80.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"79.80","1":"79.80"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"77.00","1":"77.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"79.00","1":"79.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"81.50","1":"81.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"83.00","1":"83.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"85.00","1":"85.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"78.40","1":"78.40"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"71.25","1":"71.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"71.25","1":"71.25"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"71.00","1":"71.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"74.00","1":"74.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"70.40","1":"70.40"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"68.00","1":"68.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"68.00","1":"68.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"69.90","1":"69.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"69.50","1":"69.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"69.90","1":"69.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"66.50","1":"66.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"69.50","1":"69.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"64.35","1":"64.35"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"60.10","1":"60.10"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"58.00","1":"58.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"56.00","1":"56.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"53.50","1":"53.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"53.70","1":"53.70"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"56.35","1":"56.35"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"57.00","1":"57.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"54.20","1":"54.20"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"52.25","1":"52.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"50.10","1":"50.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"51.00","1":"51.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"51.05","1":"51.05"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"48.90","1":"48.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"48.90","1":"48.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"48.00","1":"48.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"49.00","1":"49.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"49.00","1":"49.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"49.25","1":"49.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"51.50","1":"51.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"52.25","1":"52.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"53.50","1":"53.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"53.50","1":"53.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"51.25","1":"51.25"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"52.00","1":"52.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"55.10","1":"55.10"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"55.10","1":"55.10"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"54.50","1":"54.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"57.50","1":"57.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"57.95","1":"57.95"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"57.70","1":"57.70"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"57.50","1":"57.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"57.00","1":"57.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"55.10","1":"55.10"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"55.95","1":"55.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"57.50","1":"57.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"55.00","1":"55.00"},{"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":"55.00","1":"55.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"56.40","1":"56.40"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"57.20","1":"57.20"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"71.65","1":"71.65"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"75.20","1":"75.20"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"78.95","1":"78.95"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"78.40","1":"78.40"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"74.50","1":"74.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"73.70","1":"73.70"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"77.35","1":"77.35"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"81.95","1":"81.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"79.20","1":"79.20"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"81.10","1":"81.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"81.50","1":"81.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"74.60","1":"74.60"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"77.50","1":"77.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"73.90","1":"73.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"71.50","1":"71.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"64.60","1":"64.60"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"69.45","1":"69.45"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"66.90","1":"66.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"66.00","1":"66.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"64.00","1":"64.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"61.00","1":"61.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"60.90","1":"60.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"58.00","1":"58.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"55.10","1":"55.10"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"57.00","1":"57.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"54.15","1":"54.15"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"56.40","1":"56.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"53.80","1":"53.80"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"53.00","1":"53.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"50.45","1":"50.45"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"50.45","1":"50.45"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"52.50","1":"52.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"52.50","1":"52.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"52.50","1":"52.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"52.50","1":"52.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"52.50","1":"52.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"52.25","1":"52.25"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"54.00","1":"54.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"55.50","1":"55.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"56.00","1":"56.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"55.00","1":"55.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"54.00","1":"54.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"52.55","1":"52.55"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"54.45","1":"54.45"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"57.15","1":"57.15"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"55.75","1":"55.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"51.15","1":"51.15"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"50.00","1":"50.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"50.00","1":"50.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"47.50","1":"47.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"48.00","1":"48.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"50.40","1":"50.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"52.90","1":"52.90"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"54.00","1":"54.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"52.00","1":"52.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"54.00","1":"54.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"54.00","1":"54.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"52.00","1":"52.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"52.00","1":"52.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"51.60","1":"51.60"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"51.20","1":"51.20"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"53.00","1":"53.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"53.95","1":"53.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"53.05","1":"53.05"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"51.55","1":"51.55"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"51.55","1":"51.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"53.45","1":"53.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"52.00","1":"52.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"54.00","1":"54.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"52.25","1":"52.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"50.75","1":"50.75"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"48.10","1":"48.10"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"47.95","1":"47.95"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"48.00","1":"48.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"48.70","1":"48.70"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"48.00","1":"48.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"48.00","1":"48.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"48.50","1":"48.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"51.00","1":"51.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"51.00","1":"51.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"48.20","1":"48.20"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"50.50","1":"50.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"50.80","1":"50.80"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"50.50","1":"50.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"49.50","1":"49.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"50.50","1":"50.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"49.90","1":"49.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"51.95","1":"51.95"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"50.10","1":"50.10"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"50.90","1":"50.90"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"50.45","1":"50.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"50.00","1":"50.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"50.00","1":"50.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"50.00","1":"50.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"50.50","1":"50.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"50.15","1":"50.15"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"50.15","1":"50.15"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"49.35","1":"49.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"49.35","1":"49.35"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"47.00","1":"47.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"47.00","1":"47.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"48.70","1":"48.70"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"50.00","1":"50.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"49.00","1":"49.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"47.00","1":"47.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"47.00","1":"47.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"46.00","1":"46.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"47.95","1":"47.95"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"47.99","1":"47.99"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"45.75","1":"45.75"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"43.50","1":"43.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"41.50","1":"41.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"41.50","1":"41.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"40.00","1":"40.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"37.91","1":"37.91"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"39.80","1":"39.80"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"38.60","1":"38.60"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"40.53","1":"40.53"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"40.53","1":"40.53"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"38.55","1":"38.55"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"38.50","1":"38.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"40.41","1":"40.41"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"41.00","1":"41.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"39.60","1":"39.60"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"39.61","1":"39.61"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"40.50","1":"40.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"40.10","1":"40.10"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"39.70","1":"39.70"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"36.05","1":"36.05"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"35.35","1":"35.35"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"35.00","1":"35.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"33.33","1":"33.33"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"30.40","1":"30.40"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"28.88","1":"28.88"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"27.44","1":"27.44"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"26.07","1":"26.07"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"24.77","1":"24.77"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"24.77","1":"24.77"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"23.54","1":"23.54"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"24.50","1":"24.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"24.50","1":"24.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.97","1":"17.97"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"16.97","1":"16.97"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"15.97","1":"15.97"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"14.97","1":"14.97"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"14.61","1":"14.61"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"14.80","1":"14.80"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"15.80","1":"15.80"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"16.80","1":"16.80"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"17.80","1":"17.80"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"18.80","1":"18.80"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"20.49","1":"20.49"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"21.50","1":"21.50"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"22.57","1":"22.57"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"22.36","1":"22.36"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"21.75","1":"21.75"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"21.70","1":"21.70"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"21.70","1":"21.70"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"21.00","1":"21.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"20.05","1":"20.05"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"20.62","1":"20.62"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"20.62","1":"20.62"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"19.59","1":"19.59"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"19.42","1":"19.42"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"18.42","1":"18.42"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"17.42","1":"17.42"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"18.42","1":"18.42"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"17.42","1":"17.42"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"17.48","1":"17.48"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"17.40","1":"17.40"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"17.00","1":"17.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"18.00","1":"18.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"18.20","1":"18.20"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"18.75","1":"18.75"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"19.75","1":"19.75"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"20.60","1":"20.60"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"20.97","1":"20.97"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"21.12","1":"21.12"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"22.17","1":"22.17"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"22.00","1":"22.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"23.10","1":"23.10"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"23.85","1":"23.85"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"24.50","1":"24.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"25.54","1":"25.54"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"26.81","1":"26.81"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"26.60","1":"26.60"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"27.93","1":"27.93"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"29.04","1":"29.04"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"31.49","1":"31.49"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"31.49","1":"31.49"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"32.41","1":"32.41"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"33.52","1":"33.52"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"35.00","1":"35.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"35.00","1":"35.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"35.00","1":"35.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"35.00","1":"35.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"33.53","1":"33.53"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"33.00","1":"33.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"34.00","1":"34.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"34.00","1":"34.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"33.50","1":"33.50"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"31.90","1":"31.90"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"31.00","1":"31.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"30.00","1":"30.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"31.00","1":"31.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"31.00","1":"31.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"30.50","1":"30.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"30.00","1":"30.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"28.50","1":"28.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"27.26","1":"27.26"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"24.71","1":"24.71"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"25.94","1":"25.94"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"27.23","1":"27.23"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"28.57","1":"28.57"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"29.99","1":"29.99"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"30.60","1":"30.60"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"31.44","1":"31.44"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"30.99","1":"30.99"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"30.07","1":"30.07"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"28.57","1":"28.57"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"29.96","1":"29.96"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"28.48","1":"28.48"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"27.50","1":"27.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"27.80","1":"27.80"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"26.41","1":"26.41"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"25.09","1":"25.09"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"24.00","1":"24.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"22.81","1":"22.81"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"23.48","1":"23.48"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"23.00","1":"23.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"23.00","1":"23.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"23.99","1":"23.99"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"22.81","1":"22.81"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"21.74","1":"21.74"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"22.75","1":"22.75"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"23.74","1":"23.74"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"22.56","1":"22.56"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"22.50","1":"22.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"21.79","1":"21.79"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"20.75","1":"20.75"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"19.72","1":"19.72"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"19.01","1":"19.01"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"18.50","1":"18.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"19.50","1":"19.50"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"19.04","1":"19.04"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"18.11","1":"18.11"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"17.16","1":"17.16"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"17.16","1":"17.16"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"17.16","1":"17.16"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"17.28","1":"17.28"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"18.28","1":"18.28"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"17.41","1":"17.41"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"18.20","1":"18.20"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"17.30","1":"17.30"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"17.48","1":"17.48"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"17.24","1":"17.24"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"17.83","1":"17.83"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"17.83","1":"17.83"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"17.36","1":"17.36"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"17.01","1":"17.01"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"16.97","1":"16.97"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"17.96","1":"17.96"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"18.20","1":"18.20"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"19.15","1":"19.15"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"20.15","1":"20.15"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"20.94","1":"20.94"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"21.87","1":"21.87"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"21.00","1":"21.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"20.05","1":"20.05"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"18.79","1":"18.79"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"17.79","1":"17.79"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"16.65","1":"16.65"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"16.65","1":"16.65"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"17.65","1":"17.65"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"18.46","1":"18.46"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"18.46","1":"18.46"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"17.01","1":"17.01"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"17.02","1":"17.02"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"19.99","1":"19.99"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"19.99","1":"19.99"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"19.99","1":"19.99"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"19.99","1":"19.99"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"20.00","1":"20.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"13.01","1":"13.01"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"12.08","1":"12.08"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.30","1":"11.30"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"12.30","1":"12.30"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"13.30","1":"13.30"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"14.79","1":"14.79"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"15.75","1":"15.75"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"15.99","1":"15.99"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"15.28","1":"15.28"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"14.28","1":"14.28"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"13.28","1":"13.28"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"12.28","1":"12.28"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"11.50","1":"11.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"11.50","1":"11.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"11.05","1":"11.05"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"12.75","1":"12.75"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"13.01","1":"13.01"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"13.02","1":"13.02"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"14.02","1":"14.02"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.02","1":"15.02"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"16.02","1":"16.02"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"16.02","1":"16.02"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"15.02","1":"15.02"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"15.51","1":"15.51"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"16.44","1":"16.44"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"15.81","1":"15.81"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"15.81","1":"15.81"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"15.81","1":"15.81"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"14.81","1":"14.81"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"14.81","1":"14.81"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"14.59","1":"14.59"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"15.59","1":"15.59"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"14.59","1":"14.59"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"15.40","1":"15.40"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"16.40","1":"16.40"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"17.40","1":"17.40"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"18.39","1":"18.39"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"19.39","1":"19.39"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"20.39","1":"20.39"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"21.40","1":"21.40"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"22.47","1":"22.47"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"23.45","1":"23.45"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"23.45","1":"23.45"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"24.44","1":"24.44"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"24.99","1":"24.99"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"26.20","1":"26.20"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"24.90","1":"24.90"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"26.14","1":"26.14"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"27.42","1":"27.42"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"26.25","1":"26.25"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"27.20","1":"27.20"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"25.80","1":"25.80"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"25.99","1":"25.99"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"24.70","1":"24.70"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"24.80","1":"24.80"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"22.80","1":"22.80"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"23.77","1":"23.77"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"22.24","1":"22.24"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"21.15","1":"21.15"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"22.20","1":"22.20"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"21.10","1":"21.10"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"21.10","1":"21.10"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"20.05","1":"20.05"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"19.10","1":"19.10"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"18.10","1":"18.10"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"19.10","1":"19.10"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"18.10","1":"18.10"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"17.51","1":"17.51"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"16.51","1":"16.51"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"15.51","1":"15.51"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"14.53","1":"14.53"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"15.53","1":"15.53"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"14.05","1":"14.05"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"13.10","1":"13.10"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"12.21","1":"12.21"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"12.54","1":"12.54"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.71","1":"11.71"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"12.63","1":"12.63"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.75","1":"11.75"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"12.67","1":"12.67"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"12.67","1":"12.67"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"11.68","1":"11.68"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"11.67","1":"11.67"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"10.67","1":"10.67"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"11.66","1":"11.66"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"11.66","1":"11.66"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"11.66","1":"11.66"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"12.66","1":"12.66"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"12.66","1":"12.66"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"12.66","1":"12.66"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"13.66","1":"13.66"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"13.66","1":"13.66"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"13.66","1":"13.66"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"13.66","1":"13.66"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"13.66","1":"13.66"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"13.66","1":"13.66"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"13.99","1":"13.99"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"13.99","1":"13.99"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"13.99","1":"13.99"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"13.99","1":"13.99"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"13.99","1":"13.99"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"13.99","1":"13.99"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"13.99","1":"13.99"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"14.00","1":"14.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"13.12","1":"13.12"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"13.12","1":"13.12"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"13.12","1":"13.12"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"13.12","1":"13.12"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"12.12","1":"12.12"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"12.12","1":"12.12"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"10.28","1":"10.28"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"10.28","1":"10.28"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"11.28","1":"11.28"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"11.28","1":"11.28"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"11.28","1":"11.28"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"11.28","1":"11.28"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.28","1":"11.28"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"10.31","1":"10.31"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"9.31","1":"9.31"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"9.31","1":"9.31"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"9.31","1":"9.31"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"9.11","1":"9.11"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"8.11","1":"8.11"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"8.11","1":"8.11"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"8.11","1":"8.11"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"8.11","1":"8.11"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"8.11","1":"8.11"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.11","1":"8.11"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.40","1":"8.40"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.40","1":"8.40"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"9.40","1":"9.40"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"10.02","1":"10.02"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"10.98","1":"10.98"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"11.96","1":"11.96"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"12.96","1":"12.96"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"12.96","1":"12.96"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"13.96","1":"13.96"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"14.50","1":"14.50"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"14.88","1":"14.88"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"14.88","1":"14.88"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"13.88","1":"13.88"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"13.88","1":"13.88"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"14.88","1":"14.88"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"15.88","1":"15.88"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"14.93","1":"14.93"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"15.93","1":"15.93"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"14.93","1":"14.93"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"15.93","1":"15.93"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"16.93","1":"16.93"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"17.93","1":"17.93"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"18.93","1":"18.93"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"19.93","1":"19.93"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"20.93","1":"20.93"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"21.93","1":"21.93"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"23.02","1":"23.02"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"24.15","1":"24.15"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"25.00","1":"25.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"23.75","1":"23.75"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"22.61","1":"22.61"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"21.52","1":"21.52"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"20.51","1":"20.51"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"21.51","1":"21.51"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"21.51","1":"21.51"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"20.47","1":"20.47"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"21.49","1":"21.49"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"21.60","1":"21.60"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"21.65","1":"21.65"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"20.60","1":"20.60"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"20.01","1":"20.01"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"19.16","1":"19.16"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"19.16","1":"19.16"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"19.16","1":"19.16"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"20.23","1":"20.23"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"21.23","1":"21.23"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"21.33","1":"21.33"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"21.50","1":"21.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"21.74","1":"21.74"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"22.82","1":"22.82"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"23.96","1":"23.96"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"24.80","1":"24.80"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"24.01","1":"24.01"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"24.01","1":"24.01"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"24.01","1":"24.01"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"25.00","1":"25.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"26.15","1":"26.15"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"26.26","1":"26.26"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"26.25","1":"26.25"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"27.56","1":"27.56"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"28.30","1":"28.30"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"29.00","1":"29.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"27.70","1":"27.70"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"27.70","1":"27.70"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"27.70","1":"27.70"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"27.70","1":"27.70"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"27.70","1":"27.70"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"27.70","1":"27.70"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"27.70","1":"27.70"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"27.70","1":"27.70"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"25.90","1":"25.90"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"24.61","1":"24.61"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"24.61","1":"24.61"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"23.38","1":"23.38"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"24.54","1":"24.54"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"24.54","1":"24.54"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"23.32","1":"23.32"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"23.32","1":"23.32"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"23.32","1":"23.32"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"24.67","1":"24.67"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"25.90","1":"25.90"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"25.90","1":"25.90"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"25.06","1":"25.06"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"26.26","1":"26.26"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"27.57","1":"27.57"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"28.94","1":"28.94"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"30.00","1":"30.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"31.15","1":"31.15"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"32.70","1":"32.70"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"31.10","1":"31.10"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"31.00","1":"31.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"31.05","1":"31.05"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"31.15","1":"31.15"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"32.25","1":"32.25"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"30.65","1":"30.65"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"29.12","1":"29.12"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"30.57","1":"30.57"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"30.50","1":"30.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"28.98","1":"28.98"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"30.42","1":"30.42"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"31.94","1":"31.94"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"33.44","1":"33.44"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"31.77","1":"31.77"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"33.00","1":"33.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"34.65","1":"34.65"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"34.00","1":"34.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"34.00","1":"34.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"35.70","1":"35.70"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"34.00","1":"34.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"32.30","1":"32.30"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"31.25","1":"31.25"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"32.80","1":"32.80"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"34.65","1":"34.65"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"33.05","1":"33.05"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"32.00","1":"32.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"31.76","1":"31.76"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"31.75","1":"31.75"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"31.25","1":"31.25"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"32.80","1":"32.80"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"34.44","1":"34.44"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"36.15","1":"36.15"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"37.95","1":"37.95"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"39.80","1":"39.80"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"39.80","1":"39.80"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"41.79","1":"41.79"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"42.00","1":"42.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"43.00","1":"43.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"43.00","1":"43.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"41.00","1":"41.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"39.00","1":"39.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"37.07","1":"37.07"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"38.92","1":"38.92"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"40.86","1":"40.86"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"42.36","1":"42.36"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"42.36","1":"42.36"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"44.47","1":"44.47"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"46.69","1":"46.69"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"50.32","1":"50.32"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"52.80","1":"52.80"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"55.25","1":"55.25"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"58.01","1":"58.01"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"64.81","1":"64.81"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"75.07","1":"75.07"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"74.50","1":"74.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"70.78","1":"70.78"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"67.25","1":"67.25"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"67.90","1":"67.90"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"64.51","1":"64.51"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"61.75","1":"61.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"57.75","1":"57.75"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"60.63","1":"60.63"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"62.93","1":"62.93"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"66.00","1":"66.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"68.00","1":"68.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"68.00","1":"68.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"64.61","1":"64.61"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"67.84","1":"67.84"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"64.45","1":"64.45"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"68.25","1":"68.25"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"71.66","1":"71.66"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"75.24","1":"75.24"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"75.24","1":"75.24"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"72.00","1":"72.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"75.60","1":"75.60"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"79.29","1":"79.29"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"75.35","1":"75.35"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"75.50","1":"75.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"75.00","1":"75.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"75.00","1":"75.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"76.57","1":"76.57"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"73.00","1":"73.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"69.35","1":"69.35"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"72.50","1":"72.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"69.88","1":"69.88"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"73.00","1":"73.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"75.50","1":"75.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"71.85","1":"71.85"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"70.50","1":"70.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"73.00","1":"73.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"69.35","1":"69.35"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"68.50","1":"68.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"68.50","1":"68.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"65.08","1":"65.08"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"63.00","1":"63.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"66.15","1":"66.15"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"67.00","1":"67.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"63.75","1":"63.75"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"66.75","1":"66.75"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"63.50","1":"63.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"63.50","1":"63.50"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"66.67","1":"66.67"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"68.80","1":"68.80"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"65.41","1":"65.41"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"68.68","1":"68.68"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"70.49","1":"70.49"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"66.97","1":"66.97"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"67.00","1":"67.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"70.35","1":"70.35"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"69.50","1":"69.50"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"71.50","1":"71.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"70.90","1":"70.90"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"70.95","1":"70.95"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"70.00","1":"70.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"71.00","1":"71.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"71.00","1":"71.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"74.53","1":"74.53"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"78.25","1":"78.25"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"78.50","1":"78.50"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"78.50","1":"78.50"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"78.50","1":"78.50"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"78.50","1":"78.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"80.00","1":"80.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"80.00","1":"80.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"79.99","1":"79.99"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"77.42","1":"77.42"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"77.00","1":"77.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"78.00","1":"78.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"80.00","1":"80.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"76.00","1":"76.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"77.90","1":"77.90"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"77.90","1":"77.90"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"78.00","1":"78.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"80.00","1":"80.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"77.00","1":"77.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"75.00","1":"75.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"76.00","1":"76.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"75.00","1":"75.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"78.75","1":"78.75"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"82.38","1":"82.38"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"86.46","1":"86.46"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"89.95","1":"89.95"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"89.00","1":"89.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"89.00","1":"89.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"89.50","1":"89.50"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"92.00","1":"92.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"94.70","1":"94.70"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"94.70","1":"94.70"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"98.00","1":"98.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"98.00","1":"98.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"94.00","1":"94.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"94.00","1":"94.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"95.50","1":"95.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"94.00","1":"94.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"98.00","1":"98.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"100.99","1":"100.99"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"103.00","1":"103.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"105.00","1":"105.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"104.99","1":"104.99"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"104.95","1":"104.95"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"105.50","1":"105.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"100.23","1":"100.23"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"95.25","1":"95.25"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"95.00","1":"95.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"94.00","1":"94.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"98.50","1":"98.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"103.00","1":"103.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"103.50","1":"103.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"106.00","1":"106.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"104.00","1":"104.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"106.00","1":"106.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"105.00","1":"105.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"103.00","1":"103.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"103.00","1":"103.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"103.00","1":"103.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"102.00","1":"102.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"103.00","1":"103.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"102.00","1":"102.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"107.00","1":"107.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"104.00","1":"104.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"103.00","1":"103.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"107.00","1":"107.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"109.00","1":"109.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"109.50","1":"109.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"105.00","1":"105.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"105.00","1":"105.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"110.00","1":"110.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"115.50","1":"115.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"121.26","1":"121.26"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"126.63","1":"126.63"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"121.00","1":"121.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"119.00","1":"119.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"117.59","1":"117.59"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"119.75","1":"119.75"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"114.00","1":"114.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"112.50","1":"112.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"115.49","1":"115.49"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"111.01","1":"111.01"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"110.55","1":"110.55"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"110.00","1":"110.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"110.00","1":"110.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"110.01","1":"110.01"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"111.15","1":"111.15"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"112.00","1":"112.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"117.60","1":"117.60"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"123.45","1":"123.45"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"125.77","1":"125.77"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"127.50","1":"127.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"129.64","1":"129.64"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"125.00","1":"125.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"123.00","1":"123.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"119.00","1":"119.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"121.00","1":"121.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"127.00","1":"127.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"123.00","1":"123.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"122.50","1":"122.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"123.00","1":"123.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"123.00","1":"123.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"123.00","1":"123.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"122.00","1":"122.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"118.00","1":"118.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"121.50","1":"121.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"122.50","1":"122.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"128.59","1":"128.59"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"132.50","1":"132.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"129.00","1":"129.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"127.99","1":"127.99"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"133.50","1":"133.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"130.00","1":"130.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"132.50","1":"132.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"131.00","1":"131.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"122.00","1":"122.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"125.22","1":"125.22"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"125.73","1":"125.73"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"122.21","1":"122.21"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"122.18","1":"122.18"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"123.29","1":"123.29"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"123.00","1":"123.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"123.80","1":"123.80"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"125.25","1":"125.25"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"124.96","1":"124.96"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"127.01","1":"127.01"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"127.45","1":"127.45"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"127.00","1":"127.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"126.75","1":"126.75"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"124.00","1":"124.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"124.50","1":"124.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"125.45","1":"125.45"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"125.45","1":"125.45"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"123.00","1":"123.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"126.00","1":"126.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"125.75","1":"125.75"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"124.92","1":"124.92"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"125.10","1":"125.10"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"126.40","1":"126.40"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"126.40","1":"126.40"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"126.40","1":"126.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"126.40","1":"126.40"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"123.30","1":"123.30"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"125.00","1":"125.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"124.98","1":"124.98"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"125.00","1":"125.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"122.00","1":"122.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"115.90","1":"115.90"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"120.30","1":"120.30"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"119.99","1":"119.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"125.36","1":"125.36"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"125.00","1":"125.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"125.00","1":"125.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"125.00","1":"125.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"119.23","1":"119.23"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"119.00","1":"119.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"120.50","1":"120.50"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"126.00","1":"126.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"129.45","1":"129.45"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"123.00","1":"123.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"128.54","1":"128.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"130.00","1":"130.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"129.00","1":"129.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"128.00","1":"128.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"128.00","1":"128.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"131.00","1":"131.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"124.00","1":"124.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"118.00","1":"118.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"120.25","1":"120.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"126.24","1":"126.24"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"127.00","1":"127.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"127.26","1":"127.26"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"125.00","1":"125.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"127.49","1":"127.49"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"127.23","1":"127.23"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"126.00","1":"126.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"125.50","1":"125.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"125.50","1":"125.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"128.49","1":"128.49"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"127.98","1":"127.98"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"127.00","1":"127.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"127.50","1":"127.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"127.98","1":"127.98"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"127.00","1":"127.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"127.00","1":"127.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"126.50","1":"126.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"128.90","1":"128.90"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"124.25","1":"124.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"127.81","1":"127.81"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"128.00","1":"128.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"134.40","1":"134.40"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"138.53","1":"138.53"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"145.45","1":"145.45"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"152.72","1":"152.72"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"150.67","1":"150.67"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"147.30","1":"147.30"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"141.50","1":"141.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"143.02","1":"143.02"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"137.15","1":"137.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"133.06","1":"133.06"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"130.26","1":"130.26"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"133.34","1":"133.34"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"128.75","1":"128.75"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"128.75","1":"128.75"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"135.18","1":"135.18"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"141.93","1":"141.93"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"144.96","1":"144.96"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"152.20","1":"152.20"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"159.81","1":"159.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"167.80","1":"167.80"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"170.31","1":"170.31"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"168.65","1":"168.65"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"167.29","1":"167.29"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"166.00","1":"166.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"167.71","1":"167.71"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"163.85","1":"163.85"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"161.50","1":"161.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"166.45","1":"166.45"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"158.20","1":"158.20"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"155.30","1":"155.30"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"150.50","1":"150.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"151.50","1":"151.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"147.66","1":"147.66"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"146.50","1":"146.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"142.25","1":"142.25"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"147.40","1":"147.40"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"145.90","1":"145.90"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"145.00","1":"145.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"140.00","1":"140.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"145.44","1":"145.44"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"139.48","1":"139.48"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"133.63","1":"133.63"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"140.26","1":"140.26"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"140.26","1":"140.26"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"141.00","1":"141.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"145.00","1":"145.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"139.75","1":"139.75"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"139.75","1":"139.75"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"142.50","1":"142.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"145.07","1":"145.07"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"138.50","1":"138.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"144.50","1":"144.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"142.05","1":"142.05"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"136.59","1":"136.59"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"137.88","1":"137.88"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"136.00","1":"136.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"135.00","1":"135.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"134.83","1":"134.83"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"138.00","1":"138.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"138.24","1":"138.24"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"142.99","1":"142.99"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"143.50","1":"143.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"143.50","1":"143.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"138.00","1":"138.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"137.00","1":"137.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"140.45","1":"140.45"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"137.10","1":"137.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"137.10","1":"137.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"134.58","1":"134.58"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"134.05","1":"134.05"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"138.57","1":"138.57"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"135.50","1":"135.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"134.08","1":"134.08"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"133.25","1":"133.25"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"131.95","1":"131.95"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"129.75","1":"129.75"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"135.00","1":"135.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"131.83","1":"131.83"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"131.80","1":"131.80"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"131.50","1":"131.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"135.25","1":"135.25"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"134.01","1":"134.01"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"132.00","1":"132.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"132.00","1":"132.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"135.00","1":"135.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"135.00","1":"135.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"134.00","1":"134.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"132.00","1":"132.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"135.00","1":"135.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"132.50","1":"132.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"132.50","1":"132.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"137.82","1":"137.82"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"139.00","1":"139.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"135.50","1":"135.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"134.00","1":"134.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"128.00","1":"128.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"133.87","1":"133.87"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"135.04","1":"135.04"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"136.00","1":"136.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"138.00","1":"138.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"139.00","1":"139.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"139.67","1":"139.67"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"141.00","1":"141.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"142.97","1":"142.97"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"141.00","1":"141.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"142.00","1":"142.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"141.55","1":"141.55"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"137.13","1":"137.13"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"134.60","1":"134.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"134.00","1":"134.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"134.00","1":"134.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"132.00","1":"132.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"137.40","1":"137.40"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"137.00","1":"137.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"140.41","1":"140.41"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"136.50","1":"136.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"142.00","1":"142.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"146.77","1":"146.77"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"144.63","1":"144.63"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"149.32","1":"149.32"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"150.66","1":"150.66"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"150.17","1":"150.17"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"153.00","1":"153.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"156.00","1":"156.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"158.00","1":"158.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"158.00","1":"158.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"154.39","1":"154.39"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"152.26","1":"152.26"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"154.00","1":"154.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"152.00","1":"152.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"154.95","1":"154.95"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"157.00","1":"157.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"156.00","1":"156.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"155.00","1":"155.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"157.85","1":"157.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"160.09","1":"160.09"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"163.90","1":"163.90"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"166.88","1":"166.88"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"166.01","1":"166.01"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"162.03","1":"162.03"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"167.86","1":"167.86"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"167.23","1":"167.23"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"159.28","1":"159.28"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"164.35","1":"164.35"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"162.10","1":"162.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"163.00","1":"163.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"161.01","1":"161.01"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"160.90","1":"160.90"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"158.97","1":"158.97"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"159.00","1":"159.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"155.00","1":"155.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"155.00","1":"155.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"159.00","1":"159.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"158.00","1":"158.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"156.01","1":"156.01"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"154.00","1":"154.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"157.00","1":"157.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"164.82","1":"164.82"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"173.05","1":"173.05"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"175.07","1":"175.07"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"176.35","1":"176.35"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"182.99","1":"182.99"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"183.55","1":"183.55"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"180.14","1":"180.14"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"179.45","1":"179.45"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"179.00","1":"179.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"179.55","1":"179.55"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"176.00","1":"176.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"178.00","1":"178.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"177.41","1":"177.41"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"182.45","1":"182.45"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"181.03","1":"181.03"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"182.79","1":"182.79"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"183.10","1":"183.10"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"180.25","1":"180.25"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"180.07","1":"180.07"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"183.46","1":"183.46"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"182.00","1":"182.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"183.00","1":"183.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"185.00","1":"185.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"185.40","1":"185.40"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"179.91","1":"179.91"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"179.00","1":"179.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"178.00","1":"178.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"175.00","1":"175.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"173.00","1":"173.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"173.00","1":"173.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"179.73","1":"179.73"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"184.10","1":"184.10"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"182.56","1":"182.56"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"182.50","1":"182.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"182.00","1":"182.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"174.00","1":"174.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"174.10","1":"174.10"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"172.15","1":"172.15"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"177.00","1":"177.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"173.68","1":"173.68"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"176.62","1":"176.62"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"185.01","1":"185.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"185.00","1":"185.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"190.63","1":"190.63"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"191.75","1":"191.75"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"184.00","1":"184.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"184.00","1":"184.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"184.02","1":"184.02"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"184.02","1":"184.02"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"185.00","1":"185.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"185.94","1":"185.94"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"187.21","1":"187.21"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"190.00","1":"190.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"199.50","1":"199.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"209.47","1":"209.47"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"218.67","1":"218.67"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"210.07","1":"210.07"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"202.25","1":"202.25"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"208.56","1":"208.56"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"207.01","1":"207.01"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"217.36","1":"217.36"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"222.00","1":"222.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"233.10","1":"233.10"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"229.98","1":"229.98"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"237.90","1":"237.90"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"233.00","1":"233.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"225.60","1":"225.60"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"226.38","1":"226.38"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"223.12","1":"223.12"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"227.00","1":"227.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"227.50","1":"227.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"233.44","1":"233.44"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"221.84","1":"221.84"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"223.00","1":"223.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"215.50","1":"215.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"209.78","1":"209.78"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"200.34","1":"200.34"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"205.45","1":"205.45"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"215.00","1":"215.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"208.51","1":"208.51"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"217.78","1":"217.78"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"221.71","1":"221.71"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"218.76","1":"218.76"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"220.00","1":"220.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"220.00","1":"220.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"220.00","1":"220.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"218.51","1":"218.51"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"229.16","1":"229.16"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"238.51","1":"238.51"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"250.43","1":"250.43"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"244.72","1":"244.72"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"234.34","1":"234.34"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"234.35","1":"234.35"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"241.50","1":"241.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"240.80","1":"240.80"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"239.78","1":"239.78"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"239.17","1":"239.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"236.23","1":"236.23"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"233.87","1":"233.87"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"236.58","1":"236.58"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"238.25","1":"238.25"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"237.80","1":"237.80"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"231.73","1":"231.73"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"225.40","1":"225.40"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"224.13","1":"224.13"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"221.00","1":"221.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"220.58","1":"220.58"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"220.00","1":"220.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"212.74","1":"212.74"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"202.11","1":"202.11"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"196.38","1":"196.38"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"191.22","1":"191.22"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"200.76","1":"200.76"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"205.46","1":"205.46"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"207.75","1":"207.75"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"207.60","1":"207.60"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"207.55","1":"207.55"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"210.79","1":"210.79"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"208.50","1":"208.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"211.25","1":"211.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"221.81","1":"221.81"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"226.43","1":"226.43"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"225.14","1":"225.14"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"223.93","1":"223.93"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"225.07","1":"225.07"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"224.83","1":"224.83"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"235.14","1":"235.14"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"246.89","1":"246.89"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"259.23","1":"259.23"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"262.31","1":"262.31"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"260.21","1":"260.21"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"267.98","1":"267.98"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"265.06","1":"265.06"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"259.25","1":"259.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"259.92","1":"259.92"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"258.91","1":"258.91"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"264.49","1":"264.49"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"277.56","1":"277.56"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"291.42","1":"291.42"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"299.56","1":"299.56"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"302.53","1":"302.53"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"294.31","1":"294.31"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"294.04","1":"294.04"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"287.11","1":"287.11"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"287.34","1":"287.34"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"282.01","1":"282.01"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"282.36","1":"282.36"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"282.76","1":"282.76"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"278.49","1":"278.49"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"279.18","1":"279.18"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"275.23","1":"275.23"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"272.89","1":"272.89"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"271.24","1":"271.24"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"273.83","1":"273.83"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"275.91","1":"275.91"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"289.70","1":"289.70"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"295.98","1":"295.98"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"291.31","1":"291.31"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"288.60","1":"288.60"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"287.64","1":"287.64"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"290.87","1":"290.87"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"295.86","1":"295.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"298.42","1":"298.42"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"294.97","1":"294.97"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"300.46","1":"300.46"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"295.76","1":"295.76"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"291.32","1":"291.32"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"289.25","1":"289.25"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"293.06","1":"293.06"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"295.46","1":"295.46"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"304.46","1":"304.46"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"303.86","1":"303.86"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"302.34","1":"302.34"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"302.13","1":"302.13"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"298.14","1":"298.14"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"284.29","1":"284.29"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"282.18","1":"282.18"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"289.35","1":"289.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"287.98","1":"287.98"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"284.86","1":"284.86"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"284.12","1":"284.12"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"282.17","1":"282.17"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"281.06","1":"281.06"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"288.69","1":"288.69"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"287.32","1":"287.32"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"282.93","1":"282.93"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"280.34","1":"280.34"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"284.41","1":"284.41"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"279.85","1":"279.85"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"286.45","1":"286.45"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"288.88","1":"288.88"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"303.32","1":"303.32"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"307.34","1":"307.34"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"315.59","1":"315.59"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"311.76","1":"311.76"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"301.82","1":"301.82"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"300.16","1":"300.16"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"299.40","1":"299.40"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"300.26","1":"300.26"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"293.62","1":"293.62"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"293.04","1":"293.04"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"290.64","1":"290.64"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"290.02","1":"290.02"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"287.48","1":"287.48"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"287.00","1":"287.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"280.63","1":"280.63"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"283.98","1":"283.98"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"281.02","1":"281.02"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"278.10","1":"278.10"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"281.78","1":"281.78"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"281.21","1":"281.21"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"285.58","1":"285.58"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"283.73","1":"283.73"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"283.28","1":"283.28"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"285.84","1":"285.84"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"281.56","1":"281.56"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"280.00","1":"280.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"280.11","1":"280.11"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"277.99","1":"277.99"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"277.36","1":"277.36"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"277.00","1":"277.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"275.50","1":"275.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"278.51","1":"278.51"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"275.14","1":"275.14"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"275.34","1":"275.34"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"274.40","1":"274.40"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"274.75","1":"274.75"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"273.30","1":"273.30"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"272.00","1":"272.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"265.58","1":"265.58"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"269.50","1":"269.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"272.67","1":"272.67"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"279.59","1":"279.59"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"282.93","1":"282.93"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"285.93","1":"285.93"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"282.22","1":"282.22"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"283.00","1":"283.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"281.76","1":"281.76"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"281.06","1":"281.06"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"277.98","1":"277.98"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"272.56","1":"272.56"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"273.40","1":"273.40"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"274.24","1":"274.24"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"269.30","1":"269.30"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"268.90","1":"268.90"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"273.43","1":"273.43"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"274.41","1":"274.41"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"277.80","1":"277.80"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"275.04","1":"275.04"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"275.29","1":"275.29"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"270.38","1":"270.38"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"269.41","1":"269.41"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"270.58","1":"270.58"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"269.15","1":"269.15"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"269.52","1":"269.52"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"268.11","1":"268.11"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"263.26","1":"263.26"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"256.98","1":"256.98"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"254.45","1":"254.45"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"251.81","1":"251.81"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"247.10","1":"247.10"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"244.72","1":"244.72"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"253.88","1":"253.88"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"255.00","1":"255.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"252.90","1":"252.90"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"249.44","1":"249.44"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"245.02","1":"245.02"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"235.31","1":"235.31"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"236.75","1":"236.75"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"233.09","1":"233.09"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"241.80","1":"241.80"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"230.70","1":"230.70"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"229.51","1":"229.51"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"219.70","1":"219.70"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"215.13","1":"215.13"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"221.29","1":"221.29"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"218.17","1":"218.17"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"219.12","1":"219.12"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"209.41","1":"209.41"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"216.50","1":"216.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"211.37","1":"211.37"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"211.60","1":"211.60"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"214.25","1":"214.25"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"220.11","1":"220.11"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"209.28","1":"209.28"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"209.75","1":"209.75"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"205.99","1":"205.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"210.65","1":"210.65"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"212.75","1":"212.75"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"215.99","1":"215.99"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"213.64","1":"213.64"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"211.26","1":"211.26"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"211.00","1":"211.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"212.52","1":"212.52"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"211.53","1":"211.53"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"210.17","1":"210.17"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"205.68","1":"205.68"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"210.08","1":"210.08"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"211.36","1":"211.36"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"214.40","1":"214.40"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"215.86","1":"215.86"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"214.05","1":"214.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"219.43","1":"219.43"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"215.88","1":"215.88"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"217.00","1":"217.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"216.00","1":"216.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"215.33","1":"215.33"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"208.75","1":"208.75"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"209.66","1":"209.66"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"210.00","1":"210.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"203.93","1":"203.93"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"195.30","1":"195.30"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"185.54","1":"185.54"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"188.00","1":"188.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"182.92","1":"182.92"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"184.93","1":"184.93"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"177.00","1":"177.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"173.00","1":"173.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"175.38","1":"175.38"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"176.99","1":"176.99"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"178.58","1":"178.58"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"179.43","1":"179.43"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"179.27","1":"179.27"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"182.43","1":"182.43"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"182.43","1":"182.43"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"173.79","1":"173.79"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"173.17","1":"173.17"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"175.96","1":"175.96"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"176.75","1":"176.75"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"174.58","1":"174.58"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"174.00","1":"174.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"171.26","1":"171.26"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"166.93","1":"166.93"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"169.25","1":"169.25"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"169.25","1":"169.25"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"167.98","1":"167.98"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"167.98","1":"167.98"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"167.83","1":"167.83"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"163.49","1":"163.49"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"163.82","1":"163.82"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"155.63","1":"155.63"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"148.99","1":"148.99"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"150.29","1":"150.29"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"156.72","1":"156.72"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"154.99","1":"154.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"151.67","1":"151.67"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"151.99","1":"151.99"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"150.17","1":"150.17"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"144.85","1":"144.85"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"148.96","1":"148.96"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"149.99","1":"149.99"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"150.77","1":"150.77"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"158.30","1":"158.30"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"161.68","1":"161.68"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"154.22","1":"154.22"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"149.89","1":"149.89"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"153.00","1":"153.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"154.35","1":"154.35"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"154.22","1":"154.22"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"152.50","1":"152.50"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"147.05","1":"147.05"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"149.78","1":"149.78"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"146.23","1":"146.23"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"148.46","1":"148.46"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"146.75","1":"146.75"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"148.22","1":"148.22"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"148.00","1":"148.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"150.11","1":"150.11"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"148.82","1":"148.82"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"149.00","1":"149.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"148.41","1":"148.41"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"147.63","1":"147.63"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"146.91","1":"146.91"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"146.00","1":"146.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"145.25","1":"145.25"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"146.85","1":"146.85"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"146.50","1":"146.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"146.00","1":"146.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"144.24","1":"144.24"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"146.63","1":"146.63"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"141.15","1":"141.15"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"141.50","1":"141.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"141.90","1":"141.90"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"139.96","1":"139.96"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"138.92","1":"138.92"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"140.00","1":"140.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"133.59","1":"133.59"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"133.13","1":"133.13"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"129.86","1":"129.86"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"127.11","1":"127.11"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"130.24","1":"130.24"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"126.97","1":"126.97"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"129.40","1":"129.40"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"129.95","1":"129.95"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"126.66","1":"126.66"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"125.43","1":"125.43"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"124.50","1":"124.50"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"130.72","1":"130.72"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"134.96","1":"134.96"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"137.93","1":"137.93"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"138.80","1":"138.80"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"138.66","1":"138.66"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"141.78","1":"141.78"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"148.86","1":"148.86"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"144.09","1":"144.09"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"143.01","1":"143.01"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"144.76","1":"144.76"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"147.48","1":"147.48"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"142.65","1":"142.65"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"143.03","1":"143.03"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"142.91","1":"142.91"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"138.80","1":"138.80"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"138.13","1":"138.13"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"140.08","1":"140.08"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"139.16","1":"139.16"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"140.95","1":"140.95"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"145.60","1":"145.60"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"152.88","1":"152.88"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"155.57","1":"155.57"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"158.44","1":"158.44"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"155.83","1":"155.83"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"154.86","1":"154.86"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"152.91","1":"152.91"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"151.17","1":"151.17"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"152.65","1":"152.65"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"153.15","1":"153.15"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"151.99","1":"151.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"151.00","1":"151.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"152.90","1":"152.90"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"149.88","1":"149.88"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"147.91","1":"147.91"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"146.71","1":"146.71"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"148.14","1":"148.14"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"145.00","1":"145.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"143.21","1":"143.21"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"144.17","1":"144.17"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"143.00","1":"143.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"141.98","1":"141.98"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"141.21","1":"141.21"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"148.27","1":"148.27"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"155.68","1":"155.68"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"150.90","1":"150.90"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"151.45","1":"151.45"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"148.86","1":"148.86"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"151.65","1":"151.65"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"152.70","1":"152.70"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"155.05","1":"155.05"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"158.30","1":"158.30"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"153.84","1":"153.84"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"153.74","1":"153.74"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"153.06","1":"153.06"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"155.49","1":"155.49"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"157.84","1":"157.84"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"158.91","1":"158.91"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"157.21","1":"157.21"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"156.27","1":"156.27"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"157.37","1":"157.37"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"156.15","1":"156.15"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"155.60","1":"155.60"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"157.36","1":"157.36"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"155.75","1":"155.75"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"155.63","1":"155.63"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"157.69","1":"157.69"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"160.25","1":"160.25"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"158.18","1":"158.18"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"162.14","1":"162.14"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"160.71","1":"160.71"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"159.58","1":"159.58"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"161.00","1":"161.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"160.01","1":"160.01"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"159.78","1":"159.78"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"158.65","1":"158.65"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"159.00","1":"159.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"159.40","1":"159.40"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"158.10","1":"158.10"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"156.45","1":"156.45"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"157.00","1":"157.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"156.15","1":"156.15"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"155.00","1":"155.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"155.52","1":"155.52"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"154.26","1":"154.26"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"153.98","1":"153.98"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"151.00","1":"151.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"150.00","1":"150.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"149.00","1":"149.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"148.59","1":"148.59"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"147.17","1":"147.17"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"140.67","1":"140.67"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"139.00","1":"139.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"137.99","1":"137.99"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"136.10","1":"136.10"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"133.32","1":"133.32"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"139.98","1":"139.98"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"136.84","1":"136.84"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"135.00","1":"135.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"135.00","1":"135.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"137.00","1":"137.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"135.50","1":"135.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"134.00","1":"134.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"133.00","1":"133.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"136.00","1":"136.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"136.00","1":"136.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"135.01","1":"135.01"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"134.00","1":"134.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"135.00","1":"135.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"136.35","1":"136.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"137.07","1":"137.07"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"136.99","1":"136.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"137.96","1":"137.96"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"139.00","1":"139.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"137.38","1":"137.38"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"137.04","1":"137.04"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"136.92","1":"136.92"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"135.50","1":"135.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"133.21","1":"133.21"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"132.37","1":"132.37"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"136.02","1":"136.02"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"136.02","1":"136.02"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"134.98","1":"134.98"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"128.94","1":"128.94"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"124.63","1":"124.63"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"122.61","1":"122.61"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"124.19","1":"124.19"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"126.51","1":"126.51"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"131.83","1":"131.83"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"129.07","1":"129.07"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"129.45","1":"129.45"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"124.06","1":"124.06"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"119.94","1":"119.94"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"123.10","1":"123.10"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"123.00","1":"123.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"123.00","1":"123.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"120.98","1":"120.98"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"121.82","1":"121.82"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"126.61","1":"126.61"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"130.03","1":"130.03"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"128.86","1":"128.86"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"128.62","1":"128.62"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"130.61","1":"130.61"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"133.50","1":"133.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"137.25","1":"137.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"144.11","1":"144.11"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"147.17","1":"147.17"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"147.98","1":"147.98"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"143.35","1":"143.35"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"142.73","1":"142.73"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"145.20","1":"145.20"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"148.92","1":"148.92"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"145.56","1":"145.56"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"148.01","1":"148.01"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"148.88","1":"148.88"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"144.85","1":"144.85"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"142.77","1":"142.77"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"139.30","1":"139.30"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"145.00","1":"145.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"146.90","1":"146.90"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"145.88","1":"145.88"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"142.32","1":"142.32"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"138.89","1":"138.89"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"135.48","1":"135.48"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"133.69","1":"133.69"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"134.33","1":"134.33"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"132.29","1":"132.29"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"134.01","1":"134.01"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"132.20","1":"132.20"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"130.15","1":"130.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"126.88","1":"126.88"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"128.00","1":"128.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"129.85","1":"129.85"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"127.50","1":"127.50"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"130.16","1":"130.16"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"125.19","1":"125.19"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"125.56","1":"125.56"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"126.46","1":"126.46"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"126.94","1":"126.94"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"124.27","1":"124.27"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"120.61","1":"120.61"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"121.63","1":"121.63"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"120.81","1":"120.81"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"121.15","1":"121.15"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"120.00","1":"120.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"122.05","1":"122.05"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"122.00","1":"122.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"120.53","1":"120.53"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"118.01","1":"118.01"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"112.17","1":"112.17"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"114.00","1":"114.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"113.64","1":"113.64"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"111.83","1":"111.83"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"108.36","1":"108.36"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"103.09","1":"103.09"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"103.67","1":"103.67"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"108.36","1":"108.36"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"113.73","1":"113.73"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"119.38","1":"119.38"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"122.00","1":"122.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"116.09","1":"116.09"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"116.48","1":"116.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"113.63","1":"113.63"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"117.30","1":"117.30"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"123.16","1":"123.16"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"129.18","1":"129.18"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"129.86","1":"129.86"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"129.75","1":"129.75"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"131.75","1":"131.75"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"126.31","1":"126.31"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"122.54","1":"122.54"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"124.23","1":"124.23"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"122.00","1":"122.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"125.50","1":"125.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"123.00","1":"123.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"121.50","1":"121.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"125.50","1":"125.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"124.14","1":"124.14"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"126.00","1":"126.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"124.33","1":"124.33"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"124.26","1":"124.26"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"123.07","1":"123.07"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"122.45","1":"122.45"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"121.56","1":"121.56"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"121.56","1":"121.56"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"121.00","1":"121.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"121.47","1":"121.47"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"119.25","1":"119.25"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"114.05","1":"114.05"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"115.54","1":"115.54"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"112.77","1":"112.77"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"111.21","1":"111.21"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"113.44","1":"113.44"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"114.00","1":"114.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"116.94","1":"116.94"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"114.93","1":"114.93"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"111.39","1":"111.39"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"114.00","1":"114.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"114.00","1":"114.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"115.39","1":"115.39"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"113.67","1":"113.67"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"111.84","1":"111.84"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"109.82","1":"109.82"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"113.30","1":"113.30"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"114.47","1":"114.47"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"112.82","1":"112.82"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"114.58","1":"114.58"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"117.12","1":"117.12"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"116.50","1":"116.50"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"112.98","1":"112.98"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"115.88","1":"115.88"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"116.13","1":"116.13"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"118.00","1":"118.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"116.01","1":"116.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"114.70","1":"114.70"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"115.00","1":"115.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"114.76","1":"114.76"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"115.00","1":"115.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"115.00","1":"115.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"116.00","1":"116.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"114.80","1":"114.80"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"114.08","1":"114.08"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"112.80","1":"112.80"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"112.60","1":"112.60"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"113.50","1":"113.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"111.08","1":"111.08"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"112.56","1":"112.56"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"113.25","1":"113.25"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"114.68","1":"114.68"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"119.33","1":"119.33"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"119.78","1":"119.78"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"119.84","1":"119.84"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"119.84","1":"119.84"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"119.01","1":"119.01"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"119.43","1":"119.43"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"120.16","1":"120.16"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"119.00","1":"119.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"120.00","1":"120.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"116.79","1":"116.79"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"116.00","1":"116.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"118.86","1":"118.86"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"124.07","1":"124.07"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"125.54","1":"125.54"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"122.11","1":"122.11"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"120.70","1":"120.70"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"121.90","1":"121.90"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"124.16","1":"124.16"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"124.98","1":"124.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"124.95","1":"124.95"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"125.41","1":"125.41"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"121.29","1":"121.29"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"118.12","1":"118.12"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"118.22","1":"118.22"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"120.15","1":"120.15"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"119.99","1":"119.99"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"117.38","1":"117.38"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"115.89","1":"115.89"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"116.67","1":"116.67"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"117.95","1":"117.95"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"114.83","1":"114.83"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"114.11","1":"114.11"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"113.20","1":"113.20"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"111.61","1":"111.61"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"111.32","1":"111.32"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"113.47","1":"113.47"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"112.50","1":"112.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"111.80","1":"111.80"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"112.62","1":"112.62"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"112.67","1":"112.67"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"112.72","1":"112.72"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"110.00","1":"110.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"111.70","1":"111.70"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"106.12","1":"106.12"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"102.86","1":"102.86"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"101.07","1":"101.07"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"101.28","1":"101.28"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"104.04","1":"104.04"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"103.24","1":"103.24"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"105.17","1":"105.17"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"105.09","1":"105.09"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"103.02","1":"103.02"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"105.33","1":"105.33"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"105.33","1":"105.33"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"104.17","1":"104.17"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"106.34","1":"106.34"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"109.32","1":"109.32"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"111.66","1":"111.66"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"112.00","1":"112.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"111.08","1":"111.08"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"111.87","1":"111.87"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"111.20","1":"111.20"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"108.07","1":"108.07"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"107.43","1":"107.43"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"101.70","1":"101.70"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"100.61","1":"100.61"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"102.07","1":"102.07"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"98.39","1":"98.39"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"96.56","1":"96.56"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"101.15","1":"101.15"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"96.10","1":"96.10"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"91.70","1":"91.70"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"91.71","1":"91.71"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"91.71","1":"91.71"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"96.29","1":"96.29"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"101.10","1":"101.10"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"106.13","1":"106.13"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"109.00","1":"109.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"104.03","1":"104.03"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"106.93","1":"106.93"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"102.42","1":"102.42"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"106.99","1":"106.99"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"101.73","1":"101.73"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"101.73","1":"101.73"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"102.51","1":"102.51"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"105.57","1":"105.57"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"106.94","1":"106.94"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"107.07","1":"107.07"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"103.26","1":"103.26"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"102.99","1":"102.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"105.00","1":"105.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"105.82","1":"105.82"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"102.33","1":"102.33"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"99.60","1":"99.60"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"101.95","1":"101.95"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"100.00","1":"100.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"103.07","1":"103.07"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"102.80","1":"102.80"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"103.26","1":"103.26"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"102.15","1":"102.15"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"101.25","1":"101.25"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"101.07","1":"101.07"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"99.37","1":"99.37"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"99.00","1":"99.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"101.00","1":"101.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"100.33","1":"100.33"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"99.00","1":"99.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"94.86","1":"94.86"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"93.50","1":"93.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"88.67","1":"88.67"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"89.09","1":"89.09"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"91.74","1":"91.74"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"94.00","1":"94.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"95.29","1":"95.29"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"91.00","1":"91.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"91.83","1":"91.83"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"89.33","1":"89.33"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"89.50","1":"89.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"91.00","1":"91.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"88.50","1":"88.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"88.15","1":"88.15"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"85.19","1":"85.19"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"84.25","1":"84.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"85.83","1":"85.83"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"81.54","1":"81.54"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"84.13","1":"84.13"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"88.33","1":"88.33"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"92.01","1":"92.01"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"95.18","1":"95.18"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"94.50","1":"94.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"91.01","1":"91.01"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"89.99","1":"89.99"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"89.00","1":"89.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"89.33","1":"89.33"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"87.00","1":"87.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"87.86","1":"87.86"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"88.96","1":"88.96"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"91.16","1":"91.16"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"91.16","1":"91.16"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"91.33","1":"91.33"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"92.25","1":"92.25"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"94.33","1":"94.33"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"91.45","1":"91.45"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"90.80","1":"90.80"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"89.60","1":"89.60"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"89.00","1":"89.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"88.23","1":"88.23"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"88.54","1":"88.54"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"86.63","1":"86.63"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"86.10","1":"86.10"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"84.01","1":"84.01"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"84.01","1":"84.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"83.00","1":"83.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"84.03","1":"84.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"87.99","1":"87.99"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"89.10","1":"89.10"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"93.41","1":"93.41"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"95.13","1":"95.13"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"95.62","1":"95.62"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"97.50","1":"97.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"97.20","1":"97.20"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"95.82","1":"95.82"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"94.69","1":"94.69"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"96.98","1":"96.98"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"95.68","1":"95.68"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"96.00","1":"96.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"91.20","1":"91.20"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"86.83","1":"86.83"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"83.50","1":"83.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"85.00","1":"85.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"87.04","1":"87.04"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"86.76","1":"86.76"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"86.93","1":"86.93"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"89.64","1":"89.64"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"85.61","1":"85.61"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"85.29","1":"85.29"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"85.64","1":"85.64"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"87.21","1":"87.21"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"91.57","1":"91.57"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"95.50","1":"95.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"99.80","1":"99.80"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"96.43","1":"96.43"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"95.87","1":"95.87"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"99.10","1":"99.10"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"103.00","1":"103.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"102.48","1":"102.48"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"102.68","1":"102.68"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"102.88","1":"102.88"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"108.01","1":"108.01"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"112.43","1":"112.43"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"108.46","1":"108.46"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"105.30","1":"105.30"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"107.48","1":"107.48"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"108.25","1":"108.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"105.33","1":"105.33"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"105.56","1":"105.56"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"107.05","1":"107.05"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"110.82","1":"110.82"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"109.00","1":"109.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"104.21","1":"104.21"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"105.21","1":"105.21"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"107.57","1":"107.57"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"110.91","1":"110.91"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"110.05","1":"110.05"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"112.47","1":"112.47"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"113.08","1":"113.08"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"112.25","1":"112.25"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"112.80","1":"112.80"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"113.22","1":"113.22"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"113.42","1":"113.42"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"112.32","1":"112.32"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"107.37","1":"107.37"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"109.00","1":"109.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"108.12","1":"108.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"108.82","1":"108.82"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"112.00","1":"112.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"111.00","1":"111.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"113.90","1":"113.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"113.50","1":"113.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"113.13","1":"113.13"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"114.00","1":"114.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"113.38","1":"113.38"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"108.87","1":"108.87"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"114.01","1":"114.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"109.53","1":"109.53"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"109.50","1":"109.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"110.43","1":"110.43"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"111.34","1":"111.34"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"109.95","1":"109.95"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"108.96","1":"108.96"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"108.64","1":"108.64"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"111.27","1":"111.27"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"111.34","1":"111.34"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"108.89","1":"108.89"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"109.47","1":"109.47"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"109.83","1":"109.83"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"106.81","1":"106.81"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"106.00","1":"106.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"105.10","1":"105.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"104.96","1":"104.96"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"102.00","1":"102.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"103.51","1":"103.51"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"104.00","1":"104.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"102.83","1":"102.83"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.44","1":"99.44"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.85","1":"99.85"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"104.00","1":"104.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"97.57","1":"97.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"95.31","1":"95.31"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"92.31","1":"92.31"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"91.09","1":"91.09"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"91.01","1":"91.01"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"89.12","1":"89.12"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"91.06","1":"91.06"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"97.43","1":"97.43"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"102.00","1":"102.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"105.02","1":"105.02"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"110.58","1":"110.58"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"106.08","1":"106.08"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"113.50","1":"113.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"115.98","1":"115.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"120.57","1":"120.57"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"115.32","1":"115.32"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"113.87","1":"113.87"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"105.68","1":"105.68"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"100.01","1":"100.01"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"92.92","1":"92.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"88.99","1":"88.99"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"82.32","1":"82.32"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"83.97","1":"83.97"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"85.20","1":"85.20"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"89.39","1":"89.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"90.76","1":"90.76"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"93.02","1":"93.02"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"94.45","1":"94.45"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"101.53","1":"101.53"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"107.45","1":"107.45"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"104.63","1":"104.63"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"110.18","1":"110.18"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"109.79","1":"109.79"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"110.19","1":"110.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"110.54","1":"110.54"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"105.88","1":"105.88"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"107.37","1":"107.37"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"109.02","1":"109.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"104.99","1":"104.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"112.86","1":"112.86"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"121.04","1":"121.04"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"127.56","1":"127.56"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"130.28","1":"130.28"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"125.14","1":"125.14"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"124.12","1":"124.12"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"120.83","1":"120.83"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"125.30","1":"125.30"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"126.50","1":"126.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"126.14","1":"126.14"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"126.00","1":"126.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"124.21","1":"124.21"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"122.00","1":"122.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"121.94","1":"121.94"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"117.90","1":"117.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"114.35","1":"114.35"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"121.91","1":"121.91"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"120.34","1":"120.34"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"118.96","1":"118.96"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"120.00","1":"120.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"117.56","1":"117.56"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"117.75","1":"117.75"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"117.50","1":"117.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"117.92","1":"117.92"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"118.50","1":"118.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"119.58","1":"119.58"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"120.25","1":"120.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"116.66","1":"116.66"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"115.27","1":"115.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"117.81","1":"117.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"116.62","1":"116.62"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"113.50","1":"113.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"112.93","1":"112.93"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"113.50","1":"113.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"113.73","1":"113.73"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"111.75","1":"111.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"112.50","1":"112.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"111.94","1":"111.94"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"110.34","1":"110.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"105.98","1":"105.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"107.80","1":"107.80"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"107.50","1":"107.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"107.11","1":"107.11"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"108.62","1":"108.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"110.44","1":"110.44"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"108.73","1":"108.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"116.62","1":"116.62"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"118.56","1":"118.56"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"120.18","1":"120.18"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"121.80","1":"121.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"122.91","1":"122.91"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"126.92","1":"126.92"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"126.75","1":"126.75"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"126.33","1":"126.33"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"132.74","1":"132.74"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"131.31","1":"131.31"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"130.15","1":"130.15"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"134.05","1":"134.05"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"135.86","1":"135.86"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"135.29","1":"135.29"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"135.20","1":"135.20"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"133.49","1":"133.49"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"131.16","1":"131.16"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"129.14","1":"129.14"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"131.80","1":"131.80"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"132.93","1":"132.93"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"135.12","1":"135.12"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"139.38","1":"139.38"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"133.81","1":"133.81"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"142.19","1":"142.19"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"145.00","1":"145.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"147.03","1":"147.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"149.91","1":"149.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"150.58","1":"150.58"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"148.35","1":"148.35"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"144.50","1":"144.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"145.50","1":"145.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"151.17","1":"151.17"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"150.00","1":"150.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"147.21","1":"147.21"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"149.38","1":"149.38"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"147.38","1":"147.38"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"148.20","1":"148.20"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"147.53","1":"147.53"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"149.85","1":"149.85"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"148.00","1":"148.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"146.56","1":"146.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"145.38","1":"145.38"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"151.38","1":"151.38"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"155.64","1":"155.64"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"155.70","1":"155.70"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"159.15","1":"159.15"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"164.30","1":"164.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"160.95","1":"160.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"169.82","1":"169.82"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"166.33","1":"166.33"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"160.80","1":"160.80"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"164.18","1":"164.18"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"164.07","1":"164.07"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"165.06","1":"165.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"163.35","1":"163.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"162.74","1":"162.74"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"160.12","1":"160.12"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"158.63","1":"158.63"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"157.00","1":"157.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"155.40","1":"155.40"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"146.80","1":"146.80"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"149.73","1":"149.73"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"155.02","1":"155.02"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"152.29","1":"152.29"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"150.20","1":"150.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"146.05","1":"146.05"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"147.14","1":"147.14"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"151.37","1":"151.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"151.69","1":"151.69"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"151.87","1":"151.87"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"148.47","1":"148.47"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"148.00","1":"148.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"149.00","1":"149.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"148.90","1":"148.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"147.03","1":"147.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"148.15","1":"148.15"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"153.42","1":"153.42"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"155.00","1":"155.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"154.00","1":"154.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"161.39","1":"161.39"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"164.64","1":"164.64"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"160.45","1":"160.45"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"164.89","1":"164.89"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"165.00","1":"165.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"160.91","1":"160.91"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"163.44","1":"163.44"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"162.50","1":"162.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"167.32","1":"167.32"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"165.72","1":"165.72"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"160.00","1":"160.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"160.72","1":"160.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"158.00","1":"158.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"155.00","1":"155.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"153.20","1":"153.20"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"152.00","1":"152.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"155.00","1":"155.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"152.51","1":"152.51"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"154.01","1":"154.01"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"154.83","1":"154.83"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"152.50","1":"152.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"151.50","1":"151.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"149.51","1":"149.51"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"154.99","1":"154.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"153.17","1":"153.17"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"154.50","1":"154.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"153.98","1":"153.98"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"156.38","1":"156.38"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"154.80","1":"154.80"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"157.13","1":"157.13"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"154.14","1":"154.14"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"154.20","1":"154.20"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"157.21","1":"157.21"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"155.10","1":"155.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"158.34","1":"158.34"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"154.57","1":"154.57"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"156.75","1":"156.75"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"156.00","1":"156.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"155.00","1":"155.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"157.00","1":"157.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"157.48","1":"157.48"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"156.95","1":"156.95"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"155.00","1":"155.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"159.01","1":"159.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"160.55","1":"160.55"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"160.00","1":"160.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"157.12","1":"157.12"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"161.34","1":"161.34"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"164.95","1":"164.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"159.94","1":"159.94"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"162.80","1":"162.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"159.96","1":"159.96"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"158.59","1":"158.59"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"157.02","1":"157.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"159.00","1":"159.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"163.05","1":"163.05"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"163.00","1":"163.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"162.00","1":"162.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"162.00","1":"162.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"159.40","1":"159.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"159.56","1":"159.56"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"158.21","1":"158.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"158.05","1":"158.05"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"161.51","1":"161.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"163.35","1":"163.35"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"165.00","1":"165.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"165.06","1":"165.06"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"167.00","1":"167.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"166.00","1":"166.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"167.95","1":"167.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"171.91","1":"171.91"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"172.00","1":"172.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"168.71","1":"168.71"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"168.00","1":"168.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"178.07","1":"178.07"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"178.01","1":"178.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"175.82","1":"175.82"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"179.00","1":"179.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"178.00","1":"178.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"179.00","1":"179.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"178.00","1":"178.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"179.58","1":"179.58"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"178.01","1":"178.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"177.00","1":"177.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"175.98","1":"175.98"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"175.96","1":"175.96"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"180.15","1":"180.15"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"178.83","1":"178.83"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"178.73","1":"178.73"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"174.98","1":"174.98"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"161.90","1":"161.90"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"167.37","1":"167.37"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"160.10","1":"160.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"160.83","1":"160.83"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"158.18","1":"158.18"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"156.00","1":"156.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"160.01","1":"160.01"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"164.00","1":"164.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"162.00","1":"162.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"162.80","1":"162.80"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"162.08","1":"162.08"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"161.10","1":"161.10"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"160.00","1":"160.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"159.89","1":"159.89"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"160.06","1":"160.06"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"158.02","1":"158.02"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"153.50","1":"153.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"155.00","1":"155.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"157.05","1":"157.05"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"152.73","1":"152.73"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"153.98","1":"153.98"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"159.27","1":"159.27"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"156.01","1":"156.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"155.52","1":"155.52"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"160.00","1":"160.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"157.10","1":"157.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"159.95","1":"159.95"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"159.19","1":"159.19"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"156.00","1":"156.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"156.00","1":"156.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"155.00","1":"155.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"157.00","1":"157.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"153.04","1":"153.04"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"154.00","1":"154.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"153.00","1":"153.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"161.07","1":"161.07"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"159.33","1":"159.33"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"159.28","1":"159.28"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"157.06","1":"157.06"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"156.44","1":"156.44"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"158.40","1":"158.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"156.77","1":"156.77"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"155.00","1":"155.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"154.17","1":"154.17"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"157.39","1":"157.39"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"156.66","1":"156.66"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"156.00","1":"156.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"155.99","1":"155.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"156.77","1":"156.77"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"156.54","1":"156.54"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"158.00","1":"158.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"157.92","1":"157.92"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"160.50","1":"160.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"160.50","1":"160.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"169.04","1":"169.04"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"168.00","1":"168.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"168.03","1":"168.03"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"173.00","1":"173.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"168.90","1":"168.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"168.03","1":"168.03"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"169.60","1":"169.60"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"170.19","1":"170.19"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"169.04","1":"169.04"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"167.90","1":"167.90"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"167.50","1":"167.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"166.28","1":"166.28"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"165.50","1":"165.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"166.76","1":"166.76"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"164.08","1":"164.08"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"164.25","1":"164.25"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"162.37","1":"162.37"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"161.00","1":"161.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"161.52","1":"161.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"162.07","1":"162.07"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"160.16","1":"160.16"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"159.18","1":"159.18"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"158.98","1":"158.98"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"159.10","1":"159.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"159.67","1":"159.67"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"159.71","1":"159.71"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"157.19","1":"157.19"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"158.85","1":"158.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"157.40","1":"157.40"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"158.50","1":"158.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"158.15","1":"158.15"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"156.75","1":"156.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"156.85","1":"156.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"157.12","1":"157.12"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"157.00","1":"157.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"156.46","1":"156.46"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"155.06","1":"155.06"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"156.17","1":"156.17"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"157.01","1":"157.01"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"155.50","1":"155.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"156.00","1":"156.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"155.55","1":"155.55"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"150.83","1":"150.83"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"153.18","1":"153.18"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"151.54","1":"151.54"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"151.00","1":"151.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"154.19","1":"154.19"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"156.48","1":"156.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"154.23","1":"154.23"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"154.37","1":"154.37"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"152.55","1":"152.55"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"156.08","1":"156.08"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"156.33","1":"156.33"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"156.00","1":"156.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"154.55","1":"154.55"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"153.00","1":"153.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"153.17","1":"153.17"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"151.10","1":"151.10"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"150.50","1":"150.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"151.16","1":"151.16"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"152.01","1":"152.01"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"150.55","1":"150.55"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"150.00","1":"150.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"148.49","1":"148.49"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"148.95","1":"148.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"147.79","1":"147.79"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"146.35","1":"146.35"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"142.78","1":"142.78"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"143.00","1":"143.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"142.01","1":"142.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"140.74","1":"140.74"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"141.68","1":"141.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"144.00","1":"144.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"141.48","1":"141.48"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"141.82","1":"141.82"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"138.76","1":"138.76"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"137.75","1":"137.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"134.00","1":"134.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"133.00","1":"133.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"142.97","1":"142.97"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"135.00","1":"135.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"139.85","1":"139.85"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"134.00","1":"134.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"139.00","1":"139.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"142.00","1":"142.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"140.00","1":"140.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"143.01","1":"143.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"145.00","1":"145.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"148.99","1":"148.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"148.07","1":"148.07"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"149.99","1":"149.99"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"156.55","1":"156.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"155.20","1":"155.20"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"150.65","1":"150.65"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"149.60","1":"149.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"150.50","1":"150.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"148.00","1":"148.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"147.75","1":"147.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"149.90","1":"149.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"149.20","1":"149.20"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"145.00","1":"145.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"149.00","1":"149.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"153.00","1":"153.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"153.05","1":"153.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"153.00","1":"153.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"151.00","1":"151.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"147.50","1":"147.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"146.00","1":"146.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"146.99","1":"146.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"147.00","1":"147.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"150.00","1":"150.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"148.02","1":"148.02"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"153.70","1":"153.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"148.77","1":"148.77"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"144.02","1":"144.02"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"144.10","1":"144.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"144.40","1":"144.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"142.50","1":"142.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"145.50","1":"145.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"143.10","1":"143.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"141.00","1":"141.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"141.53","1":"141.53"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"145.00","1":"145.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"144.50","1":"144.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"142.75","1":"142.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"142.70","1":"142.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"140.50","1":"140.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"142.00","1":"142.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"145.00","1":"145.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"149.35","1":"149.35"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"154.01","1":"154.01"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"149.30","1":"149.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"153.45","1":"153.45"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"150.55","1":"150.55"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"150.50","1":"150.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"150.95","1":"150.95"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"150.70","1":"150.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"148.15","1":"148.15"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"143.60","1":"143.60"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"147.00","1":"147.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"146.10","1":"146.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"145.10","1":"145.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"148.10","1":"148.10"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"148.00","1":"148.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"148.05","1":"148.05"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"148.00","1":"148.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"149.50","1":"149.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"151.00","1":"151.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"147.36","1":"147.36"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"148.45","1":"148.45"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"147.50","1":"147.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"146.00","1":"146.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"145.74","1":"145.74"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"147.73","1":"147.73"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"144.50","1":"144.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"146.50","1":"146.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"145.41","1":"145.41"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"147.00","1":"147.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"145.90","1":"145.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"144.05","1":"144.05"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"144.03","1":"144.03"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"145.02","1":"145.02"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"146.50","1":"146.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"143.00","1":"143.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"145.05","1":"145.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"145.95","1":"145.95"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"139.98","1":"139.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"139.75","1":"139.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"140.02","1":"140.02"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"139.00","1":"139.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"139.00","1":"139.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"141.00","1":"141.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"144.20","1":"144.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"140.04","1":"140.04"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"139.50","1":"139.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"138.99","1":"138.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"139.30","1":"139.30"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"140.25","1":"140.25"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"139.55","1":"139.55"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"140.22","1":"140.22"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"141.50","1":"141.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"140.38","1":"140.38"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"143.99","1":"143.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"138.00","1":"138.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"141.00","1":"141.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"141.47","1":"141.47"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"140.50","1":"140.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"145.99","1":"145.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"142.00","1":"142.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"144.51","1":"144.51"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"147.40","1":"147.40"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"144.00","1":"144.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"147.80","1":"147.80"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"145.63","1":"145.63"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"142.50","1":"142.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"142.15","1":"142.15"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"140.01","1":"140.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"138.10","1":"138.10"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"137.56","1":"137.56"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"136.88","1":"136.88"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"137.00","1":"137.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"134.00","1":"134.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"134.05","1":"134.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"134.00","1":"134.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"134.33","1":"134.33"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"136.75","1":"136.75"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"137.50","1":"137.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"136.40","1":"136.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"134.05","1":"134.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"133.12","1":"133.12"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"131.50","1":"131.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"131.63","1":"131.63"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"132.33","1":"132.33"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"133.50","1":"133.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"134.25","1":"134.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"129.05","1":"129.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"130.20","1":"130.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"130.90","1":"130.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"126.16","1":"126.16"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"128.74","1":"128.74"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"127.50","1":"127.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"129.49","1":"129.49"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"126.51","1":"126.51"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"127.00","1":"127.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"127.39","1":"127.39"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"127.00","1":"127.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"125.30","1":"125.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"126.99","1":"126.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"128.04","1":"128.04"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"126.46","1":"126.46"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"124.06","1":"124.06"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"121.99","1":"121.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"122.01","1":"122.01"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"119.98","1":"119.98"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"122.99","1":"122.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"123.99","1":"123.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"122.51","1":"122.51"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"120.01","1":"120.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"121.30","1":"121.30"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"124.45","1":"124.45"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"126.00","1":"126.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"127.47","1":"127.47"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"126.00","1":"126.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"125.05","1":"125.05"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"126.01","1":"126.01"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"128.00","1":"128.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"126.53","1":"126.53"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"128.01","1":"128.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"128.00","1":"128.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"127.03","1":"127.03"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"127.03","1":"127.03"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"127.50","1":"127.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"133.00","1":"133.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"131.00","1":"131.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"131.50","1":"131.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"131.80","1":"131.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"132.47","1":"132.47"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"130.30","1":"130.30"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"132.40","1":"132.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"133.05","1":"133.05"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"131.25","1":"131.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"130.03","1":"130.03"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"132.95","1":"132.95"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"132.50","1":"132.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"131.80","1":"131.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"134.22","1":"134.22"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"134.00","1":"134.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"135.28","1":"135.28"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"131.78","1":"131.78"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"130.40","1":"130.40"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"130.00","1":"130.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"131.25","1":"131.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"135.00","1":"135.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"134.30","1":"134.30"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"132.02","1":"132.02"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"132.02","1":"132.02"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"131.25","1":"131.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"130.10","1":"130.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"130.00","1":"130.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"130.05","1":"130.05"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"130.50","1":"130.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"130.00","1":"130.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"132.24","1":"132.24"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"134.50","1":"134.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"136.50","1":"136.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"137.00","1":"137.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"136.75","1":"136.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"137.95","1":"137.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"138.00","1":"138.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"138.89","1":"138.89"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"131.83","1":"131.83"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"132.95","1":"132.95"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"132.50","1":"132.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"133.00","1":"133.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"133.75","1":"133.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"132.81","1":"132.81"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"139.92","1":"139.92"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"139.97","1":"139.97"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"138.75","1":"138.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"138.05","1":"138.05"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"138.25","1":"138.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"138.00","1":"138.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"138.00","1":"138.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"137.50","1":"137.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"138.75","1":"138.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"134.55","1":"134.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"135.31","1":"135.31"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"135.28","1":"135.28"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"134.00","1":"134.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"131.00","1":"131.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"131.83","1":"131.83"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"129.75","1":"129.75"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"128.01","1":"128.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"128.68","1":"128.68"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"124.58","1":"124.58"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"122.00","1":"122.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"123.00","1":"123.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"121.25","1":"121.25"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"123.34","1":"123.34"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"129.32","1":"129.32"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"126.86","1":"126.86"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"131.00","1":"131.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"127.65","1":"127.65"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"126.86","1":"126.86"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"129.68","1":"129.68"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"128.45","1":"128.45"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"123.50","1":"123.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"121.10","1":"121.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"121.96","1":"121.96"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"120.20","1":"120.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"126.88","1":"126.88"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"125.55","1":"125.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"127.25","1":"127.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"128.50","1":"128.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"130.50","1":"130.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"126.25","1":"126.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"128.51","1":"128.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"129.99","1":"129.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"135.00","1":"135.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"134.90","1":"134.90"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"134.06","1":"134.06"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"133.50","1":"133.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"132.25","1":"132.25"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"133.00","1":"133.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"131.50","1":"131.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"132.25","1":"132.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"137.95","1":"137.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"139.99","1":"139.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"138.99","1":"138.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"138.00","1":"138.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"138.50","1":"138.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"141.97","1":"141.97"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"142.54","1":"142.54"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"135.05","1":"135.05"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"135.50","1":"135.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"140.41","1":"140.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"139.65","1":"139.65"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"139.85","1":"139.85"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"138.01","1":"138.01"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"139.78","1":"139.78"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"139.93","1":"139.93"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"139.00","1":"139.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"135.52","1":"135.52"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"135.55","1":"135.55"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"135.50","1":"135.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"131.11","1":"131.11"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"138.76","1":"138.76"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"137.50","1":"137.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"136.28","1":"136.28"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"135.10","1":"135.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"138.00","1":"138.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"140.99","1":"140.99"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"138.75","1":"138.75"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"136.28","1":"136.28"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"137.00","1":"137.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"140.99","1":"140.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"141.20","1":"141.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"144.95","1":"144.95"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"148.35","1":"148.35"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"146.38","1":"146.38"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"149.00","1":"149.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"148.50","1":"148.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"148.00","1":"148.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"145.01","1":"145.01"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"145.46","1":"145.46"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"140.00","1":"140.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"139.95","1":"139.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"139.65","1":"139.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"135.99","1":"135.99"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"137.00","1":"137.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"136.97","1":"136.97"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"136.26","1":"136.26"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"137.36","1":"137.36"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"137.00","1":"137.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"138.80","1":"138.80"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"137.24","1":"137.24"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"137.68","1":"137.68"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"139.36","1":"139.36"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"141.00","1":"141.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"142.60","1":"142.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"142.50","1":"142.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"151.58","1":"151.58"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"149.94","1":"149.94"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"150.64","1":"150.64"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"152.00","1":"152.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"151.50","1":"151.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"148.90","1":"148.90"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"150.26","1":"150.26"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"147.17","1":"147.17"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"143.99","1":"143.99"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"146.52","1":"146.52"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"143.49","1":"143.49"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"144.00","1":"144.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"144.64","1":"144.64"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"145.63","1":"145.63"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"146.06","1":"146.06"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"145.00","1":"145.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"152.84","1":"152.84"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"147.13","1":"147.13"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"147.53","1":"147.53"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"151.00","1":"151.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"151.00","1":"151.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"152.07","1":"152.07"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"156.00","1":"156.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"156.01","1":"156.01"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"153.90","1":"153.90"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"154.10","1":"154.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"158.64","1":"158.64"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"157.50","1":"157.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"157.93","1":"157.93"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"158.00","1":"158.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"157.03","1":"157.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"157.51","1":"157.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"158.80","1":"158.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"160.98","1":"160.98"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"158.00","1":"158.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"157.00","1":"157.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"157.00","1":"157.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"156.09","1":"156.09"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"154.25","1":"154.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"157.51","1":"157.51"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"160.21","1":"160.21"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"161.00","1":"161.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"163.53","1":"163.53"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"161.85","1":"161.85"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"163.25","1":"163.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"161.21","1":"161.21"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"161.00","1":"161.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"162.69","1":"162.69"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"161.31","1":"161.31"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"163.10","1":"163.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"165.72","1":"165.72"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"165.50","1":"165.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"162.43","1":"162.43"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"164.60","1":"164.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"156.07","1":"156.07"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"152.73","1":"152.73"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"152.90","1":"152.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"150.83","1":"150.83"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"149.04","1":"149.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"154.99","1":"154.99"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"150.74","1":"150.74"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"151.75","1":"151.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"151.01","1":"151.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"153.13","1":"153.13"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"153.00","1":"153.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"152.51","1":"152.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"155.00","1":"155.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"157.55","1":"157.55"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"160.00","1":"160.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"164.00","1":"164.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"168.95","1":"168.95"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"165.62","1":"165.62"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"167.98","1":"167.98"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"171.00","1":"171.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"167.75","1":"167.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"173.70","1":"173.70"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"170.29","1":"170.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"169.00","1":"169.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"168.25","1":"168.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"172.80","1":"172.80"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"169.52","1":"169.52"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"172.90","1":"172.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"169.00","1":"169.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"169.00","1":"169.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"172.96","1":"172.96"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"170.60","1":"170.60"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"170.00","1":"170.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"169.48","1":"169.48"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"170.82","1":"170.82"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"170.22","1":"170.22"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"174.88","1":"174.88"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"174.89","1":"174.89"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"174.00","1":"174.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"174.60","1":"174.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"171.99","1":"171.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"170.82","1":"170.82"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"174.00","1":"174.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"175.50","1":"175.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"183.55","1":"183.55"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"183.58","1":"183.58"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"183.00","1":"183.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"184.01","1":"184.01"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"184.97","1":"184.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"182.28","1":"182.28"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"183.25","1":"183.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"186.23","1":"186.23"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"185.80","1":"185.80"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"184.50","1":"184.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"185.37","1":"185.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"190.08","1":"190.08"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"190.11","1":"190.11"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"191.17","1":"191.17"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"196.59","1":"196.59"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"199.00","1":"199.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"199.69","1":"199.69"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"204.91","1":"204.91"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"201.50","1":"201.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"194.56","1":"194.56"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"191.06","1":"191.06"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"190.84","1":"190.84"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"192.47","1":"192.47"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"198.52","1":"198.52"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"202.27","1":"202.27"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"198.06","1":"198.06"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"187.71","1":"187.71"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"184.13","1":"184.13"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"184.05","1":"184.05"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"182.07","1":"182.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"174.63","1":"174.63"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"175.81","1":"175.81"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"185.05","1":"185.05"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"188.06","1":"188.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"194.25","1":"194.25"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"191.97","1":"191.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"197.35","1":"197.35"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"195.07","1":"195.07"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"194.00","1":"194.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"192.18","1":"192.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"193.50","1":"193.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"191.25","1":"191.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"199.73","1":"199.73"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"196.00","1":"196.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"193.00","1":"193.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"192.00","1":"192.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"196.50","1":"196.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"196.51","1":"196.51"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"196.60","1":"196.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"196.57","1":"196.57"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"204.00","1":"204.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"204.79","1":"204.79"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"196.89","1":"196.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"196.15","1":"196.15"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"197.21","1":"197.21"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"196.50","1":"196.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"196.55","1":"196.55"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"197.26","1":"197.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"198.51","1":"198.51"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"200.06","1":"200.06"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"200.05","1":"200.05"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"200.01","1":"200.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"199.07","1":"199.07"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"197.26","1":"197.26"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"204.00","1":"204.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"199.15","1":"199.15"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"202.42","1":"202.42"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"200.03","1":"200.03"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"205.00","1":"205.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"208.00","1":"208.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"207.27","1":"207.27"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"210.90","1":"210.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"213.25","1":"213.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"217.50","1":"217.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"211.25","1":"211.25"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"208.23","1":"208.23"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"209.12","1":"209.12"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"208.18","1":"208.18"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"207.51","1":"207.51"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"209.18","1":"209.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"209.00","1":"209.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"207.79","1":"207.79"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"209.00","1":"209.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"208.90","1":"208.90"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"208.90","1":"208.90"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"205.97","1":"205.97"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"204.11","1":"204.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"203.50","1":"203.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"200.10","1":"200.10"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"199.00","1":"199.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"198.21","1":"198.21"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"200.02","1":"200.02"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"201.50","1":"201.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"205.41","1":"205.41"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"206.00","1":"206.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"207.15","1":"207.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"211.01","1":"211.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"215.26","1":"215.26"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"220.10","1":"220.10"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"220.40","1":"220.40"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"220.62","1":"220.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"220.90","1":"220.90"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"215.99","1":"215.99"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"218.99","1":"218.99"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"219.51","1":"219.51"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"223.22","1":"223.22"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"224.00","1":"224.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"220.76","1":"220.76"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"215.20","1":"215.20"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"214.11","1":"214.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"216.00","1":"216.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"208.67","1":"208.67"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"207.01","1":"207.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"214.80","1":"214.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"217.91","1":"217.91"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"218.09","1":"218.09"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"215.00","1":"215.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"218.00","1":"218.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"219.99","1":"219.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"219.99","1":"219.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"220.77","1":"220.77"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"219.98","1":"219.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"219.98","1":"219.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"219.69","1":"219.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"218.51","1":"218.51"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"217.00","1":"217.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"216.67","1":"216.67"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"216.20","1":"216.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"215.84","1":"215.84"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"216.01","1":"216.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"209.97","1":"209.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"208.37","1":"208.37"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"211.00","1":"211.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"212.00","1":"212.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"212.90","1":"212.90"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"211.00","1":"211.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"209.77","1":"209.77"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"211.38","1":"211.38"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"210.99","1":"210.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"211.48","1":"211.48"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"211.09","1":"211.09"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"219.79","1":"219.79"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"217.50","1":"217.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"225.68","1":"225.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"225.28","1":"225.28"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"219.77","1":"219.77"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"219.46","1":"219.46"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"222.97","1":"222.97"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"221.99","1":"221.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"224.28","1":"224.28"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"223.74","1":"223.74"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"223.85","1":"223.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"226.00","1":"226.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"224.62","1":"224.62"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"227.89","1":"227.89"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"232.30","1":"232.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"229.00","1":"229.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"232.98","1":"232.98"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"234.22","1":"234.22"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"241.22","1":"241.22"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"242.91","1":"242.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"240.70","1":"240.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"233.98","1":"233.98"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"235.14","1":"235.14"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"233.57","1":"233.57"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"235.73","1":"235.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"239.98","1":"239.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"236.60","1":"236.60"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"238.22","1":"238.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"238.13","1":"238.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"244.23","1":"244.23"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"243.88","1":"243.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"239.42","1":"239.42"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"236.19","1":"236.19"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"238.51","1":"238.51"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"238.44","1":"238.44"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"239.00","1":"239.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"237.38","1":"237.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"237.78","1":"237.78"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"237.99","1":"237.99"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"240.59","1":"240.59"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"239.36","1":"239.36"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"232.55","1":"232.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"233.13","1":"233.13"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"237.54","1":"237.54"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"239.98","1":"239.98"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"239.00","1":"239.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"236.72","1":"236.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"236.98","1":"236.98"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"231.01","1":"231.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"233.29","1":"233.29"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"233.72","1":"233.72"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"233.98","1":"233.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"238.94","1":"238.94"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"238.15","1":"238.15"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"236.51","1":"236.51"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"238.01","1":"238.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"237.64","1":"237.64"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"236.40","1":"236.40"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"238.13","1":"238.13"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"238.44","1":"238.44"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"238.99","1":"238.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"242.24","1":"242.24"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"244.30","1":"244.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"245.01","1":"245.01"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"244.52","1":"244.52"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"243.92","1":"243.92"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"244.44","1":"244.44"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"244.37","1":"244.37"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"240.29","1":"240.29"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"235.00","1":"235.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"235.45","1":"235.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"236.46","1":"236.46"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"240.96","1":"240.96"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"241.16","1":"241.16"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"243.84","1":"243.84"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"247.12","1":"247.12"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"245.99","1":"245.99"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"246.37","1":"246.37"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"243.13","1":"243.13"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"248.39","1":"248.39"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"256.39","1":"256.39"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"256.68","1":"256.68"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"258.78","1":"258.78"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"276.22","1":"276.22"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"274.27","1":"274.27"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"279.62","1":"279.62"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"281.92","1":"281.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"295.87","1":"295.87"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"294.56","1":"294.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"295.75","1":"295.75"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"298.89","1":"298.89"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"299.61","1":"299.61"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"294.26","1":"294.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"300.98","1":"300.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"299.88","1":"299.88"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"300.44","1":"300.44"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"300.31","1":"300.31"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"300.26","1":"300.26"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"301.44","1":"301.44"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"300.51","1":"300.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"300.12","1":"300.12"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"300.19","1":"300.19"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"296.39","1":"296.39"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"297.81","1":"297.81"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"299.94","1":"299.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"296.34","1":"296.34"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"299.01","1":"299.01"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"306.01","1":"306.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"303.00","1":"303.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"299.28","1":"299.28"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"309.72","1":"309.72"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"321.00","1":"321.00"}]}