{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"181.00","1":"181.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"177.05","1":"177.05"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"180.00","1":"180.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"181.50","1":"181.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"181.75","1":"181.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"182.50","1":"182.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"181.60","1":"181.60"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"180.50","1":"180.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"181.70","1":"181.70"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"182.50","1":"182.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"181.90","1":"181.90"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"182.90","1":"182.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"183.50","1":"183.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"181.00","1":"181.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"190.10","1":"190.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"197.50","1":"197.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"196.50","1":"196.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"194.00","1":"194.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"194.95","1":"194.95"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"194.95","1":"194.95"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"197.95","1":"197.95"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"190.00","1":"190.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"194.00","1":"194.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"195.00","1":"195.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"193.85","1":"193.85"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"192.00","1":"192.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"187.25","1":"187.25"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"194.95","1":"194.95"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"194.95","1":"194.95"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"194.00","1":"194.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"193.95","1":"193.95"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"194.00","1":"194.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"191.10","1":"191.10"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"191.00","1":"191.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"185.50","1":"185.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"187.00","1":"187.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"192.00","1":"192.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"199.00","1":"199.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"197.10","1":"197.10"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"204.20","1":"204.20"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"205.00","1":"205.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"202.00","1":"202.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"205.05","1":"205.05"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"207.50","1":"207.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"204.00","1":"204.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"206.50","1":"206.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"207.00","1":"207.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"215.00","1":"215.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"230.00","1":"230.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"224.00","1":"224.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"212.80","1":"212.80"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"220.00","1":"220.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"220.00","1":"220.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"214.00","1":"214.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"205.00","1":"205.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"200.00","1":"200.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"200.00","1":"200.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"200.00","1":"200.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"202.00","1":"202.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"202.00","1":"202.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"204.95","1":"204.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"201.00","1":"201.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"190.95","1":"190.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"193.00","1":"193.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"186.00","1":"186.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"176.70","1":"176.70"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"168.05","1":"168.05"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"179.00","1":"179.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"170.05","1":"170.05"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"178.00","1":"178.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"191.00","1":"191.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"190.00","1":"190.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"182.00","1":"182.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"194.00","1":"194.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"184.30","1":"184.30"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"180.00","1":"180.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"179.00","1":"179.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"178.00","1":"178.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"172.00","1":"172.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"171.95","1":"171.95"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"175.00","1":"175.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"188.10","1":"188.10"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"175.50","1":"175.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"171.00","1":"171.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"177.00","1":"177.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"176.00","1":"176.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"184.80","1":"184.80"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"190.00","1":"190.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"190.25","1":"190.25"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"182.55","1":"182.55"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"185.00","1":"185.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"182.00","1":"182.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"184.00","1":"184.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"186.00","1":"186.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"186.70","1":"186.70"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"186.00","1":"186.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"188.00","1":"188.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"184.10","1":"184.10"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"190.00","1":"190.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"186.00","1":"186.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"187.00","1":"187.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"185.50","1":"185.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"180.00","1":"180.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"176.00","1":"176.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"167.20","1":"167.20"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"170.00","1":"170.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"169.00","1":"169.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"177.00","1":"177.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"174.00","1":"174.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"177.50","1":"177.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"181.90","1":"181.90"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"173.50","1":"173.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"173.50","1":"173.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"172.00","1":"172.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"171.15","1":"171.15"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"174.00","1":"174.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"172.00","1":"172.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"165.00","1":"165.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"166.25","1":"166.25"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"166.25","1":"166.25"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"169.90","1":"169.90"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"165.50","1":"165.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"164.50","1":"164.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"165.00","1":"165.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"165.00","1":"165.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"162.25","1":"162.25"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"164.00","1":"164.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"167.00","1":"167.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"168.00","1":"168.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"165.00","1":"165.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"162.10","1":"162.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"160.00","1":"160.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"160.00","1":"160.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"158.10","1":"158.10"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"163.00","1":"163.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"160.50","1":"160.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"167.00","1":"167.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"165.00","1":"165.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"160.50","1":"160.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"159.00","1":"159.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"161.00","1":"161.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"160.60","1":"160.60"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"162.00","1":"162.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"163.00","1":"163.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"166.25","1":"166.25"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"164.00","1":"164.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"165.50","1":"165.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"168.00","1":"168.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"165.00","1":"165.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"173.25","1":"173.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"180.00","1":"180.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"179.00","1":"179.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"187.95","1":"187.95"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"197.30","1":"197.30"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"192.00","1":"192.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"197.00","1":"197.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"205.00","1":"205.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"205.00","1":"205.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"215.25","1":"215.25"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"215.00","1":"215.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"217.90","1":"217.90"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"215.00","1":"215.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"209.50","1":"209.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"206.00","1":"206.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"208.00","1":"208.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"201.00","1":"201.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"201.00","1":"201.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"208.00","1":"208.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"208.00","1":"208.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"201.00","1":"201.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"0.00","1":"0.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"202.00","1":"202.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"200.00","1":"200.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"205.00","1":"205.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"201.10","1":"201.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"207.00","1":"207.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"208.00","1":"208.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"209.50","1":"209.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"208.00","1":"208.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"208.00","1":"208.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"207.00","1":"207.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"203.00","1":"203.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"207.00","1":"207.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"212.00","1":"212.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"213.50","1":"213.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"210.00","1":"210.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"210.00","1":"210.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"205.00","1":"205.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"214.70","1":"214.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"213.50","1":"213.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"218.00","1":"218.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"218.50","1":"218.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"214.00","1":"214.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"218.50","1":"218.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"218.50","1":"218.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"218.00","1":"218.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"218.00","1":"218.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"216.50","1":"216.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"217.95","1":"217.95"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"225.10","1":"225.10"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"236.05","1":"236.05"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"242.55","1":"242.55"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"243.00","1":"243.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"237.95","1":"237.95"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"228.90","1":"228.90"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"227.00","1":"227.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"225.00","1":"225.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"224.75","1":"224.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"235.95","1":"235.95"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"241.00","1":"241.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"244.00","1":"244.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"244.00","1":"244.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"245.00","1":"245.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"252.15","1":"252.15"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"253.00","1":"253.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"253.00","1":"253.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"253.00","1":"253.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"252.00","1":"252.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"253.00","1":"253.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"253.00","1":"253.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"256.00","1":"256.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"268.50","1":"268.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"281.90","1":"281.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"295.95","1":"295.95"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"310.70","1":"310.70"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"326.20","1":"326.20"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"342.50","1":"342.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"359.60","1":"359.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"377.55","1":"377.55"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"385.00","1":"385.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"404.25","1":"404.25"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"414.00","1":"414.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"410.00","1":"410.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"400.00","1":"400.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"420.00","1":"420.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"425.00","1":"425.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"425.00","1":"425.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"426.00","1":"426.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"447.30","1":"447.30"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"426.00","1":"426.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"443.90","1":"443.90"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"450.00","1":"450.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"450.00","1":"450.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"450.00","1":"450.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"450.00","1":"450.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"450.00","1":"450.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"441.00","1":"441.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"460.00","1":"460.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"437.00","1":"437.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"437.00","1":"437.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"431.00","1":"431.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"435.00","1":"435.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"430.00","1":"430.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"435.00","1":"435.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"435.00","1":"435.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"394.85","1":"394.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"414.55","1":"414.55"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"435.25","1":"435.25"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"450.00","1":"450.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"455.20","1":"455.20"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"458.00","1":"458.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"450.00","1":"450.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"450.00","1":"450.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"418.00","1":"418.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"430.00","1":"430.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"431.00","1":"431.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"440.00","1":"440.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"440.00","1":"440.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"421.30","1":"421.30"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"426.05","1":"426.05"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"425.00","1":"425.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"414.00","1":"414.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"410.00","1":"410.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"410.00","1":"410.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"421.00","1":"421.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"421.00","1":"421.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"403.00","1":"403.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"407.10","1":"407.10"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"402.00","1":"402.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"402.00","1":"402.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"400.00","1":"400.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"399.90","1":"399.90"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"388.80","1":"388.80"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"388.80","1":"388.80"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"380.00","1":"380.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"361.00","1":"361.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"378.00","1":"378.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"360.00","1":"360.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"360.00","1":"360.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"363.50","1":"363.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"345.35","1":"345.35"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"323.25","1":"323.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"326.00","1":"326.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"326.00","1":"326.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"309.70","1":"309.70"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"315.00","1":"315.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"315.00","1":"315.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"301.10","1":"301.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"301.10","1":"301.10"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"305.00","1":"305.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"300.00","1":"300.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"312.00","1":"312.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"313.00","1":"313.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"323.00","1":"323.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"323.50","1":"323.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"323.50","1":"323.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"319.90","1":"319.90"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"306.00","1":"306.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"297.05","1":"297.05"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"311.90","1":"311.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"325.00","1":"325.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"337.25","1":"337.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"338.00","1":"338.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"322.00","1":"322.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"306.00","1":"306.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"306.50","1":"306.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"292.00","1":"292.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"277.55","1":"277.55"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"291.40","1":"291.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"305.75","1":"305.75"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"314.90","1":"314.90"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"309.00","1":"309.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"300.00","1":"300.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"288.00","1":"288.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"295.00","1":"295.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"292.00","1":"292.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"295.50","1":"295.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"281.00","1":"281.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"295.05","1":"295.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"299.00","1":"299.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"299.00","1":"299.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"300.00","1":"300.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"299.95","1":"299.95"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"305.00","1":"305.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"300.00","1":"300.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"286.00","1":"286.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"281.00","1":"281.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"285.00","1":"285.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"295.00","1":"295.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"295.00","1":"295.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"289.00","1":"289.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"295.00","1":"295.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"287.00","1":"287.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"281.10","1":"281.10"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"295.00","1":"295.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"287.00","1":"287.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"295.00","1":"295.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"281.50","1":"281.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"290.00","1":"290.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"280.00","1":"280.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"278.00","1":"278.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"278.00","1":"278.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"279.00","1":"279.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"270.00","1":"270.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"280.00","1":"280.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"271.00","1":"271.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"271.00","1":"271.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"266.05","1":"266.05"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"266.05","1":"266.05"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"262.00","1":"262.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"274.00","1":"274.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"287.70","1":"287.70"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"294.00","1":"294.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"294.00","1":"294.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"294.00","1":"294.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"308.70","1":"308.70"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"310.00","1":"310.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"314.00","1":"314.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"314.00","1":"314.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"318.00","1":"318.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"320.00","1":"320.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"323.90","1":"323.90"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"324.00","1":"324.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"324.00","1":"324.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"324.00","1":"324.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"324.00","1":"324.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"311.00","1":"311.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"319.00","1":"319.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"324.00","1":"324.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"316.00","1":"316.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"311.30","1":"311.30"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"311.30","1":"311.30"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"311.30","1":"311.30"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"312.00","1":"312.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"312.00","1":"312.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"298.00","1":"298.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"296.00","1":"296.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"296.00","1":"296.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"296.00","1":"296.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"290.00","1":"290.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"290.00","1":"290.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"285.00","1":"285.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"290.00","1":"290.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"303.75","1":"303.75"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"318.00","1":"318.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"317.95","1":"317.95"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"316.95","1":"316.95"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"302.00","1":"302.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"302.00","1":"302.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"300.00","1":"300.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"295.00","1":"295.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"305.00","1":"305.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"300.00","1":"300.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"297.00","1":"297.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"297.00","1":"297.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"285.00","1":"285.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"285.00","1":"285.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"291.00","1":"291.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"291.00","1":"291.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"294.90","1":"294.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"295.00","1":"295.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"295.00","1":"295.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"295.00","1":"295.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"280.25","1":"280.25"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"289.95","1":"289.95"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"295.00","1":"295.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"299.50","1":"299.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"297.00","1":"297.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"298.90","1":"298.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"292.10","1":"292.10"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"291.00","1":"291.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"283.20","1":"283.20"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"269.50","1":"269.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"275.00","1":"275.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"270.05","1":"270.05"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"280.10","1":"280.10"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"288.40","1":"288.40"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"288.00","1":"288.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"284.05","1":"284.05"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"289.95","1":"289.95"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"285.00","1":"285.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"287.00","1":"287.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"290.00","1":"290.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"290.00","1":"290.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"281.00","1":"281.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"282.00","1":"282.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"278.50","1":"278.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"278.00","1":"278.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"277.10","1":"277.10"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"278.00","1":"278.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"277.10","1":"277.10"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"280.00","1":"280.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"277.10","1":"277.10"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"277.10","1":"277.10"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"279.00","1":"279.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"274.50","1":"274.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"274.50","1":"274.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"265.00","1":"265.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"277.90","1":"277.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"280.00","1":"280.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"275.00","1":"275.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"275.00","1":"275.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"278.00","1":"278.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"285.00","1":"285.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"281.00","1":"281.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"280.00","1":"280.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"278.05","1":"278.05"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"274.80","1":"274.80"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"265.15","1":"265.15"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"260.00","1":"260.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"260.05","1":"260.05"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"258.05","1":"258.05"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"257.00","1":"257.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"253.10","1":"253.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"256.50","1":"256.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"260.00","1":"260.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"260.00","1":"260.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"262.35","1":"262.35"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"262.35","1":"262.35"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"262.35","1":"262.35"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"269.75","1":"269.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"266.00","1":"266.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"271.15","1":"271.15"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"267.00","1":"267.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"267.00","1":"267.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"265.00","1":"265.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"265.00","1":"265.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"265.30","1":"265.30"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"267.00","1":"267.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"267.00","1":"267.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"268.00","1":"268.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"266.00","1":"266.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"268.00","1":"268.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"258.50","1":"258.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"262.25","1":"262.25"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"272.00","1":"272.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"271.00","1":"271.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"270.00","1":"270.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"262.10","1":"262.10"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"269.95","1":"269.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"266.00","1":"266.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"266.00","1":"266.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"267.00","1":"267.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"267.00","1":"267.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"268.00","1":"268.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"268.00","1":"268.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"270.00","1":"270.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"267.50","1":"267.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"271.00","1":"271.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"269.05","1":"269.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"274.00","1":"274.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"274.00","1":"274.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"277.00","1":"277.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"282.00","1":"282.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"279.25","1":"279.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"276.00","1":"276.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"282.00","1":"282.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"279.95","1":"279.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"278.30","1":"278.30"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"279.90","1":"279.90"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"279.95","1":"279.95"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"278.00","1":"278.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"276.00","1":"276.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"277.10","1":"277.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"278.95","1":"278.95"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"275.00","1":"275.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"277.00","1":"277.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"278.90","1":"278.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"275.00","1":"275.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"279.15","1":"279.15"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"278.50","1":"278.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"279.00","1":"279.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"292.95","1":"292.95"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"307.55","1":"307.55"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"311.00","1":"311.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"315.80","1":"315.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"314.00","1":"314.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"314.00","1":"314.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"301.00","1":"301.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"285.95","1":"285.95"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"276.90","1":"276.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"284.00","1":"284.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"284.50","1":"284.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"287.95","1":"287.95"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"281.50","1":"281.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"278.00","1":"278.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"274.00","1":"274.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"273.90","1":"273.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"273.00","1":"273.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"269.00","1":"269.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"260.05","1":"260.05"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"273.05","1":"273.05"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"261.90","1":"261.90"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"256.00","1":"256.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"250.00","1":"250.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"260.00","1":"260.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"262.00","1":"262.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"255.00","1":"255.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"255.00","1":"255.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"254.80","1":"254.80"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"245.00","1":"245.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"244.00","1":"244.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"246.90","1":"246.90"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"235.00","1":"235.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"237.00","1":"237.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"237.00","1":"237.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"240.90","1":"240.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"233.00","1":"233.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"240.00","1":"240.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"240.00","1":"240.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"243.90","1":"243.90"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"240.00","1":"240.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"252.00","1":"252.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"256.50","1":"256.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"258.50","1":"258.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"263.00","1":"263.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"260.10","1":"260.10"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"268.00","1":"268.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"261.00","1":"261.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"263.00","1":"263.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"263.00","1":"263.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"260.55","1":"260.55"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"258.10","1":"258.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"260.00","1":"260.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"267.45","1":"267.45"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"266.00","1":"266.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"274.45","1":"274.45"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"269.00","1":"269.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"265.00","1":"265.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"270.05","1":"270.05"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"272.50","1":"272.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"280.00","1":"280.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"280.10","1":"280.10"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"282.80","1":"282.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"281.00","1":"281.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"290.90","1":"290.90"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"284.50","1":"284.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"283.85","1":"283.85"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"284.90","1":"284.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"298.90","1":"298.90"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"294.50","1":"294.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"305.00","1":"305.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"303.00","1":"303.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"298.70","1":"298.70"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"300.00","1":"300.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"305.00","1":"305.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"313.00","1":"313.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"310.90","1":"310.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"296.25","1":"296.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"300.00","1":"300.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"292.50","1":"292.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"307.00","1":"307.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"305.00","1":"305.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"290.00","1":"290.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"290.00","1":"290.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"290.00","1":"290.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"295.00","1":"295.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"291.90","1":"291.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"293.00","1":"293.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"297.45","1":"297.45"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"305.00","1":"305.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"310.00","1":"310.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"301.00","1":"301.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"316.05","1":"316.05"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"331.85","1":"331.85"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"329.10","1":"329.10"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"327.00","1":"327.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"328.75","1":"328.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"338.90","1":"338.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"337.00","1":"337.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"338.05","1":"338.05"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"354.95","1":"354.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"372.65","1":"372.65"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"367.30","1":"367.30"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"366.85","1":"366.85"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"363.00","1":"363.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"367.00","1":"367.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"367.00","1":"367.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"373.10","1":"373.10"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"385.00","1":"385.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"400.00","1":"400.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"414.50","1":"414.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"393.80","1":"393.80"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"393.00","1":"393.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"385.00","1":"385.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"404.25","1":"404.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"405.00","1":"405.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"408.00","1":"408.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"406.10","1":"406.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"397.05","1":"397.05"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"395.00","1":"395.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"386.00","1":"386.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"390.00","1":"390.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"382.00","1":"382.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"370.00","1":"370.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"371.00","1":"371.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"385.00","1":"385.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"395.00","1":"395.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"391.00","1":"391.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"393.55","1":"393.55"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"385.10","1":"385.10"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"404.35","1":"404.35"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"414.70","1":"414.70"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"410.00","1":"410.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"405.00","1":"405.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"407.65","1":"407.65"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"409.95","1":"409.95"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"407.00","1":"407.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"410.00","1":"410.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"407.00","1":"407.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"408.00","1":"408.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"408.50","1":"408.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"411.75","1":"411.75"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"416.80","1":"416.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"418.90","1":"418.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"420.00","1":"420.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"357.50","1":"357.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"357.00","1":"357.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"350.00","1":"350.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"343.00","1":"343.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"348.80","1":"348.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"352.00","1":"352.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"349.90","1":"349.90"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"350.00","1":"350.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"343.60","1":"343.60"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"341.75","1":"341.75"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"348.90","1":"348.90"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"345.00","1":"345.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"350.00","1":"350.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"340.00","1":"340.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"338.00","1":"338.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"339.05","1":"339.05"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"337.20","1":"337.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"336.00","1":"336.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"332.00","1":"332.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"337.90","1":"337.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"340.00","1":"340.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"336.10","1":"336.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"335.00","1":"335.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"342.00","1":"342.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"340.90","1":"340.90"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"336.50","1":"336.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"337.50","1":"337.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"348.80","1":"348.80"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"346.40","1":"346.40"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"363.70","1":"363.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"375.00","1":"375.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"375.95","1":"375.95"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"394.70","1":"394.70"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"412.95","1":"412.95"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"433.55","1":"433.55"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"425.00","1":"425.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"430.00","1":"430.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"438.00","1":"438.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"434.00","1":"434.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"455.70","1":"455.70"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"478.45","1":"478.45"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"502.35","1":"502.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"505.95","1":"505.95"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"499.95","1":"499.95"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"498.95","1":"498.95"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"479.00","1":"479.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"464.00","1":"464.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"482.80","1":"482.80"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"485.80","1":"485.80"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"470.00","1":"470.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"453.00","1":"453.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"430.35","1":"430.35"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"420.00","1":"420.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"422.00","1":"422.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"418.00","1":"418.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"412.00","1":"412.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"414.95","1":"414.95"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"421.00","1":"421.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"416.00","1":"416.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"416.90","1":"416.90"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"402.00","1":"402.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"393.00","1":"393.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"399.75","1":"399.75"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"401.03","1":"401.03"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"394.00","1":"394.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"374.30","1":"374.30"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"355.59","1":"355.59"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"364.00","1":"364.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"345.80","1":"345.80"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"338.00","1":"338.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"354.90","1":"354.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"362.90","1":"362.90"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"381.00","1":"381.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"400.05","1":"400.05"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"420.05","1":"420.05"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"420.00","1":"420.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"410.00","1":"410.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"416.00","1":"416.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"412.00","1":"412.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"422.00","1":"422.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"408.00","1":"408.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"390.00","1":"390.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"399.48","1":"399.48"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"383.85","1":"383.85"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"390.00","1":"390.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"385.00","1":"385.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"365.75","1":"365.75"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"385.10","1":"385.10"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"388.00","1":"388.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"386.26","1":"386.26"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"382.40","1":"382.40"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"389.50","1":"389.50"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"385.61","1":"385.61"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"381.76","1":"381.76"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"377.95","1":"377.95"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"374.18","1":"374.18"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"370.44","1":"370.44"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"351.92","1":"351.92"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"334.33","1":"334.33"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"317.70","1":"317.70"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"301.82","1":"301.82"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"275.50","1":"275.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"289.27","1":"289.27"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"300.00","1":"300.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"296.50","1":"296.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"294.00","1":"294.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"279.30","1":"279.30"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"273.00","1":"273.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"286.65","1":"286.65"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"277.00","1":"277.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"263.15","1":"263.15"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"276.00","1":"276.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"277.00","1":"277.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"263.15","1":"263.15"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"250.00","1":"250.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"262.50","1":"262.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"267.00","1":"267.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"257.10","1":"257.10"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"251.60","1":"251.60"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"260.00","1":"260.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"273.00","1":"273.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"278.00","1":"278.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"264.10","1":"264.10"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"277.30","1":"277.30"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"268.25","1":"268.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"268.00","1":"268.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"269.50","1":"269.50"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"231.89","1":"231.89"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"231.89","1":"231.89"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"231.89","1":"231.89"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"231.90","1":"231.90"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"231.89","1":"231.89"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"231.89","1":"231.89"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"235.00","1":"235.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"231.90","1":"231.90"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"231.89","1":"231.89"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"220.30","1":"220.30"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"209.29","1":"209.29"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"198.83","1":"198.83"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"188.89","1":"188.89"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"179.45","1":"179.45"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"170.48","1":"170.48"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"161.96","1":"161.96"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"153.87","1":"153.87"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"146.18","1":"146.18"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"138.88","1":"138.88"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"131.94","1":"131.94"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"127.60","1":"127.60"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"121.22","1":"121.22"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"115.16","1":"115.16"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"109.41","1":"109.41"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"103.94","1":"103.94"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"105.63","1":"105.63"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"109.07","1":"109.07"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"104.34","1":"104.34"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"109.55","1":"109.55"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"114.70","1":"114.70"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"120.43","1":"120.43"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"126.45","1":"126.45"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"127.13","1":"127.13"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"121.80","1":"121.80"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"115.72","1":"115.72"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"115.87","1":"115.87"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"116.90","1":"116.90"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"122.28","1":"122.28"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"128.25","1":"128.25"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"133.93","1":"133.93"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"133.99","1":"133.99"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"128.39","1":"128.39"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"122.19","1":"122.19"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"116.09","1":"116.09"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"121.09","1":"121.09"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"115.04","1":"115.04"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"118.43","1":"118.43"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"116.70","1":"116.70"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"117.17","1":"117.17"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"118.28","1":"118.28"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"124.19","1":"124.19"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"123.59","1":"123.59"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"120.65","1":"120.65"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"117.89","1":"117.89"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"116.39","1":"116.39"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"119.47","1":"119.47"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"120.10","1":"120.10"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"126.10","1":"126.10"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"127.46","1":"127.46"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"126.97","1":"126.97"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"124.94","1":"124.94"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"130.60","1":"130.60"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"137.13","1":"137.13"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"138.23","1":"138.23"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"135.43","1":"135.43"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"142.20","1":"142.20"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"146.07","1":"146.07"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"140.36","1":"140.36"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"147.37","1":"147.37"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"154.66","1":"154.66"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"160.72","1":"160.72"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"166.80","1":"166.80"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"165.40","1":"165.40"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"157.13","1":"157.13"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"154.09","1":"154.09"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"159.86","1":"159.86"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"167.82","1":"167.82"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"162.18","1":"162.18"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"156.90","1":"156.90"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"156.82","1":"156.82"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"160.15","1":"160.15"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"168.15","1":"168.15"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"172.12","1":"172.12"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"172.04","1":"172.04"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"163.44","1":"163.44"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"171.02","1":"171.02"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"165.14","1":"165.14"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"165.01","1":"165.01"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"157.09","1":"157.09"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"149.24","1":"149.24"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"141.82","1":"141.82"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"135.21","1":"135.21"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"138.06","1":"138.06"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"138.33","1":"138.33"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"138.40","1":"138.40"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"137.51","1":"137.51"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"141.59","1":"141.59"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"140.10","1":"140.10"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"139.01","1":"139.01"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"139.00","1":"139.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"139.51","1":"139.51"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"138.63","1":"138.63"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"136.09","1":"136.09"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"134.11","1":"134.11"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"140.24","1":"140.24"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"142.50","1":"142.50"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"142.05","1":"142.05"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"141.14","1":"141.14"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"144.20","1":"144.20"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"142.37","1":"142.37"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"140.91","1":"140.91"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"137.10","1":"137.10"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"130.51","1":"130.51"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"128.63","1":"128.63"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"134.53","1":"134.53"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"134.43","1":"134.43"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"137.47","1":"137.47"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"134.85","1":"134.85"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"133.00","1":"133.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"132.20","1":"132.20"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"131.00","1":"131.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"130.80","1":"130.80"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"132.50","1":"132.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"131.91","1":"131.91"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"130.65","1":"130.65"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"130.83","1":"130.83"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"129.80","1":"129.80"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"130.00","1":"130.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"130.16","1":"130.16"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"129.60","1":"129.60"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"128.51","1":"128.51"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"129.50","1":"129.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"133.96","1":"133.96"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"131.75","1":"131.75"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"132.00","1":"132.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"132.34","1":"132.34"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"130.48","1":"130.48"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"130.17","1":"130.17"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"130.80","1":"130.80"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"132.97","1":"132.97"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"131.46","1":"131.46"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"133.30","1":"133.30"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"133.06","1":"133.06"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"132.54","1":"132.54"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"131.75","1":"131.75"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"132.03","1":"132.03"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"131.99","1":"131.99"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"131.31","1":"131.31"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"130.43","1":"130.43"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"131.48","1":"131.48"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"129.01","1":"129.01"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"124.06","1":"124.06"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"122.34","1":"122.34"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"125.56","1":"125.56"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"123.01","1":"123.01"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"123.83","1":"123.83"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"122.02","1":"122.02"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"122.74","1":"122.74"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"123.19","1":"123.19"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"127.02","1":"127.02"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"125.69","1":"125.69"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"124.30","1":"124.30"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"122.27","1":"122.27"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"118.45","1":"118.45"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"120.05","1":"120.05"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"120.06","1":"120.06"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"121.81","1":"121.81"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"120.91","1":"120.91"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"122.88","1":"122.88"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"121.71","1":"121.71"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"122.45","1":"122.45"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"121.35","1":"121.35"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"122.09","1":"122.09"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"122.75","1":"122.75"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"123.00","1":"123.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"124.06","1":"124.06"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"127.07","1":"127.07"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"126.13","1":"126.13"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"126.93","1":"126.93"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"127.64","1":"127.64"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"133.44","1":"133.44"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"137.33","1":"137.33"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"143.14","1":"143.14"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"148.80","1":"148.80"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"153.08","1":"153.08"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"158.16","1":"158.16"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"163.56","1":"163.56"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"169.69","1":"169.69"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"178.17","1":"178.17"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"186.43","1":"186.43"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"177.11","1":"177.11"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"170.64","1":"170.64"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"173.24","1":"173.24"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"177.99","1":"177.99"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"182.97","1":"182.97"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"190.42","1":"190.42"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"196.84","1":"196.84"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"205.01","1":"205.01"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"214.43","1":"214.43"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"217.41","1":"217.41"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"210.70","1":"210.70"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"206.12","1":"206.12"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"210.51","1":"210.51"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"209.68","1":"209.68"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"215.38","1":"215.38"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"204.68","1":"204.68"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"196.04","1":"196.04"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"186.24","1":"186.24"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"179.19","1":"179.19"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"174.90","1":"174.90"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"176.23","1":"176.23"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"179.53","1":"179.53"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"175.09","1":"175.09"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"166.78","1":"166.78"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"168.10","1":"168.10"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"164.96","1":"164.96"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"160.85","1":"160.85"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"166.35","1":"166.35"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"160.55","1":"160.55"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"168.57","1":"168.57"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"169.79","1":"169.79"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"166.56","1":"166.56"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"173.00","1":"173.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"175.00","1":"175.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"178.86","1":"178.86"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"171.39","1":"171.39"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"166.53","1":"166.53"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"167.87","1":"167.87"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"170.27","1":"170.27"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"168.00","1":"168.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"171.47","1":"171.47"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"170.16","1":"170.16"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"171.12","1":"171.12"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"169.94","1":"169.94"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"170.00","1":"170.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"170.08","1":"170.08"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"170.26","1":"170.26"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"170.20","1":"170.20"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"170.26","1":"170.26"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"170.45","1":"170.45"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"172.05","1":"172.05"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"171.00","1":"171.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"177.78","1":"177.78"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"174.20","1":"174.20"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"172.58","1":"172.58"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"172.88","1":"172.88"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"171.61","1":"171.61"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"172.05","1":"172.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"173.59","1":"173.59"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"172.53","1":"172.53"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"173.95","1":"173.95"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"171.77","1":"171.77"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"175.16","1":"175.16"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"179.81","1":"179.81"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"180.00","1":"180.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"181.00","1":"181.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"180.03","1":"180.03"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"184.99","1":"184.99"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"187.73","1":"187.73"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"192.09","1":"192.09"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"188.53","1":"188.53"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"185.39","1":"185.39"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"186.50","1":"186.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"192.31","1":"192.31"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"192.19","1":"192.19"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"190.82","1":"190.82"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"187.65","1":"187.65"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"182.94","1":"182.94"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"191.52","1":"191.52"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"184.55","1":"184.55"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"184.17","1":"184.17"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"182.11","1":"182.11"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"180.88","1":"180.88"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"179.68","1":"179.68"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"178.39","1":"178.39"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"185.09","1":"185.09"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"192.39","1":"192.39"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"202.00","1":"202.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"211.21","1":"211.21"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"208.37","1":"208.37"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"200.61","1":"200.61"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"201.84","1":"201.84"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"204.47","1":"204.47"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"204.32","1":"204.32"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"209.86","1":"209.86"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"219.63","1":"219.63"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"230.34","1":"230.34"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"228.71","1":"228.71"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"218.67","1":"218.67"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"212.29","1":"212.29"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"206.78","1":"206.78"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"203.89","1":"203.89"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"209.82","1":"209.82"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"204.38","1":"204.38"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"210.64","1":"210.64"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"204.14","1":"204.14"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"206.64","1":"206.64"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"208.44","1":"208.44"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"215.03","1":"215.03"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"215.00","1":"215.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"209.12","1":"209.12"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"207.57","1":"207.57"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"209.77","1":"209.77"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"220.25","1":"220.25"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"221.52","1":"221.52"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"231.83","1":"231.83"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"219.95","1":"219.95"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"224.50","1":"224.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"221.02","1":"221.02"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"221.37","1":"221.37"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"230.49","1":"230.49"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"231.39","1":"231.39"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"224.98","1":"224.98"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"223.87","1":"223.87"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"234.47","1":"234.47"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"229.69","1":"229.69"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"240.02","1":"240.02"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"236.34","1":"236.34"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"229.57","1":"229.57"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"226.44","1":"226.44"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"227.90","1":"227.90"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"221.94","1":"221.94"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"219.03","1":"219.03"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"214.20","1":"214.20"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"214.80","1":"214.80"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"214.86","1":"214.86"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"211.90","1":"211.90"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"211.07","1":"211.07"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"210.87","1":"210.87"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"209.08","1":"209.08"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"209.75","1":"209.75"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"211.80","1":"211.80"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"209.35","1":"209.35"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"209.76","1":"209.76"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"205.08","1":"205.08"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"205.34","1":"205.34"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"201.37","1":"201.37"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"202.10","1":"202.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"203.18","1":"203.18"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"206.79","1":"206.79"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"205.50","1":"205.50"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"198.38","1":"198.38"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"195.72","1":"195.72"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"192.31","1":"192.31"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"186.97","1":"186.97"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"187.39","1":"187.39"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"185.16","1":"185.16"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"179.77","1":"179.77"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"179.89","1":"179.89"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"181.37","1":"181.37"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"178.00","1":"178.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"180.00","1":"180.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"178.00","1":"178.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"169.10","1":"169.10"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"166.58","1":"166.58"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"160.36","1":"160.36"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"158.37","1":"158.37"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"154.20","1":"154.20"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"151.81","1":"151.81"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"159.27","1":"159.27"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"167.23","1":"167.23"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"168.78","1":"168.78"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"177.13","1":"177.13"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"177.20","1":"177.20"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"172.89","1":"172.89"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"167.03","1":"167.03"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"167.99","1":"167.99"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"160.09","1":"160.09"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"161.15","1":"161.15"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"165.03","1":"165.03"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"168.88","1":"168.88"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"167.18","1":"167.18"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"167.81","1":"167.81"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"171.64","1":"171.64"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"174.01","1":"174.01"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"172.12","1":"172.12"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"174.23","1":"174.23"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"170.85","1":"170.85"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"171.66","1":"171.66"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"175.45","1":"175.45"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"172.00","1":"172.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"170.03","1":"170.03"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"169.50","1":"169.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"167.26","1":"167.26"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"172.30","1":"172.30"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"174.70","1":"174.70"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"174.43","1":"174.43"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"174.99","1":"174.99"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"176.03","1":"176.03"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"176.45","1":"176.45"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"172.30","1":"172.30"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"171.83","1":"171.83"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"171.02","1":"171.02"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"170.23","1":"170.23"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"172.13","1":"172.13"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"170.71","1":"170.71"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"171.04","1":"171.04"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"171.25","1":"171.25"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"173.90","1":"173.90"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"174.08","1":"174.08"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"180.86","1":"180.86"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"183.58","1":"183.58"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"178.99","1":"178.99"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"177.29","1":"177.29"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"179.68","1":"179.68"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"177.95","1":"177.95"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"175.26","1":"175.26"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"169.07","1":"169.07"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"166.00","1":"166.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"166.39","1":"166.39"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"167.08","1":"167.08"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"160.01","1":"160.01"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"162.21","1":"162.21"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"162.92","1":"162.92"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"165.10","1":"165.10"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"166.02","1":"166.02"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"164.95","1":"164.95"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"161.77","1":"161.77"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"158.24","1":"158.24"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"157.96","1":"157.96"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"159.00","1":"159.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"158.31","1":"158.31"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"162.90","1":"162.90"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"164.75","1":"164.75"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"166.00","1":"166.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"166.40","1":"166.40"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"166.92","1":"166.92"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"166.00","1":"166.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"166.92","1":"166.92"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"167.49","1":"167.49"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"174.83","1":"174.83"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"174.06","1":"174.06"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"171.08","1":"171.08"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"173.51","1":"173.51"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"172.00","1":"172.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"169.51","1":"169.51"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"169.90","1":"169.90"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"167.21","1":"167.21"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"167.90","1":"167.90"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"166.20","1":"166.20"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"168.99","1":"168.99"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"167.94","1":"167.94"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"165.69","1":"165.69"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"164.75","1":"164.75"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"165.10","1":"165.10"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"165.35","1":"165.35"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"165.50","1":"165.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"168.02","1":"168.02"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"170.25","1":"170.25"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"169.65","1":"169.65"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"168.51","1":"168.51"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"171.36","1":"171.36"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"170.18","1":"170.18"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"169.01","1":"169.01"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"168.10","1":"168.10"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"168.06","1":"168.06"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"167.41","1":"167.41"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"168.62","1":"168.62"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"171.00","1":"171.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"170.05","1":"170.05"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"169.27","1":"169.27"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"169.00","1":"169.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"170.44","1":"170.44"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"168.98","1":"168.98"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"169.00","1":"169.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"169.89","1":"169.89"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"167.72","1":"167.72"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"167.48","1":"167.48"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"170.93","1":"170.93"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"173.14","1":"173.14"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"171.96","1":"171.96"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"169.26","1":"169.26"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"168.83","1":"168.83"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"169.76","1":"169.76"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"169.04","1":"169.04"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"169.56","1":"169.56"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"170.61","1":"170.61"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"179.14","1":"179.14"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"174.76","1":"174.76"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"173.20","1":"173.20"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"172.65","1":"172.65"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"177.45","1":"177.45"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"174.68","1":"174.68"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"174.45","1":"174.45"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"172.46","1":"172.46"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"172.85","1":"172.85"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"172.76","1":"172.76"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"173.50","1":"173.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"172.50","1":"172.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"172.42","1":"172.42"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"173.61","1":"173.61"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"175.00","1":"175.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"177.69","1":"177.69"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"180.77","1":"180.77"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"180.08","1":"180.08"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"180.35","1":"180.35"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"189.36","1":"189.36"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"188.19","1":"188.19"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"196.04","1":"196.04"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"194.05","1":"194.05"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"192.03","1":"192.03"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"191.86","1":"191.86"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"198.36","1":"198.36"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"192.47","1":"192.47"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"197.36","1":"197.36"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"193.89","1":"193.89"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"199.01","1":"199.01"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"199.25","1":"199.25"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"201.89","1":"201.89"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"201.21","1":"201.21"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"200.43","1":"200.43"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"202.61","1":"202.61"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"212.14","1":"212.14"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"208.98","1":"208.98"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"210.08","1":"210.08"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"208.04","1":"208.04"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"200.76","1":"200.76"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"201.63","1":"201.63"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"201.03","1":"201.03"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"204.68","1":"204.68"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"204.90","1":"204.90"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"205.31","1":"205.31"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"204.75","1":"204.75"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"204.14","1":"204.14"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"201.77","1":"201.77"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"199.57","1":"199.57"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"205.41","1":"205.41"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"205.98","1":"205.98"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"205.32","1":"205.32"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"202.22","1":"202.22"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"201.32","1":"201.32"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"198.10","1":"198.10"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"192.53","1":"192.53"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"194.92","1":"194.92"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"196.99","1":"196.99"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"205.03","1":"205.03"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"215.28","1":"215.28"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"226.04","1":"226.04"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"237.34","1":"237.34"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"249.18","1":"249.18"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"251.33","1":"251.33"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"242.52","1":"242.52"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"246.65","1":"246.65"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"256.12","1":"256.12"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"254.44","1":"254.44"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"256.60","1":"256.60"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"257.11","1":"257.11"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"252.99","1":"252.99"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"251.75","1":"251.75"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"257.45","1":"257.45"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"261.28","1":"261.28"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"274.34","1":"274.34"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"288.05","1":"288.05"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"282.38","1":"282.38"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"282.59","1":"282.59"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"286.11","1":"286.11"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"282.91","1":"282.91"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"275.81","1":"275.81"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"278.79","1":"278.79"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"72.92","1":"72.92"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"75.56","1":"75.56"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"73.47","1":"73.47"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"73.63","1":"73.63"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"75.20","1":"75.20"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"74.50","1":"74.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"75.10","1":"75.10"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"74.26","1":"74.26"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"73.63","1":"73.63"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"72.83","1":"72.83"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"69.19","1":"69.19"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"67.10","1":"67.10"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"68.91","1":"68.91"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"67.24","1":"67.24"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"65.97","1":"65.97"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"64.79","1":"64.79"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"64.27","1":"64.27"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"64.54","1":"64.54"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"61.92","1":"61.92"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"63.65","1":"63.65"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"63.93","1":"63.93"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"64.10","1":"64.10"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"63.27","1":"63.27"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"62.82","1":"62.82"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"62.64","1":"62.64"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"62.45","1":"62.45"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"62.98","1":"62.98"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"61.62","1":"61.62"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"59.97","1":"59.97"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"56.98","1":"56.98"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"57.63","1":"57.63"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"58.90","1":"58.90"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"61.84","1":"61.84"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"64.93","1":"64.93"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"63.98","1":"63.98"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"63.38","1":"63.38"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"62.88","1":"62.88"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"61.62","1":"61.62"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"61.06","1":"61.06"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"60.20","1":"60.20"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"62.16","1":"62.16"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"63.31","1":"63.31"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"63.12","1":"63.12"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"63.92","1":"63.92"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"63.63","1":"63.63"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"64.71","1":"64.71"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"64.58","1":"64.58"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"63.87","1":"63.87"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"63.33","1":"63.33"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"64.03","1":"64.03"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"63.59","1":"63.59"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"63.48","1":"63.48"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"63.00","1":"63.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"62.63","1":"62.63"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"63.50","1":"63.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"63.19","1":"63.19"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"62.54","1":"62.54"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"61.77","1":"61.77"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"61.47","1":"61.47"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"62.33","1":"62.33"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"61.55","1":"61.55"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"60.89","1":"60.89"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"57.85","1":"57.85"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"60.37","1":"60.37"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"59.45","1":"59.45"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"62.08","1":"62.08"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"61.10","1":"61.10"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"60.14","1":"60.14"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"61.04","1":"61.04"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"63.98","1":"63.98"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"65.02","1":"65.02"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"63.30","1":"63.30"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"62.12","1":"62.12"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"61.97","1":"61.97"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"62.09","1":"62.09"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"61.67","1":"61.67"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"61.63","1":"61.63"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"60.73","1":"60.73"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"60.22","1":"60.22"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"60.42","1":"60.42"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"60.88","1":"60.88"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"60.15","1":"60.15"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"59.68","1":"59.68"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"60.11","1":"60.11"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"59.71","1":"59.71"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"59.89","1":"59.89"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"59.56","1":"59.56"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"59.05","1":"59.05"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"57.50","1":"57.50"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"56.79","1":"56.79"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"54.51","1":"54.51"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"54.76","1":"54.76"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"53.59","1":"53.59"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"52.09","1":"52.09"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"49.49","1":"49.49"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"47.02","1":"47.02"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"44.67","1":"44.67"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"44.07","1":"44.07"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"41.87","1":"41.87"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"42.89","1":"42.89"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"43.38","1":"43.38"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"42.51","1":"42.51"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"40.46","1":"40.46"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"40.13","1":"40.13"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"38.90","1":"38.90"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"37.83","1":"37.83"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"35.95","1":"35.95"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"36.14","1":"36.14"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"37.39","1":"37.39"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"39.25","1":"39.25"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"38.02","1":"38.02"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"37.78","1":"37.78"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"38.60","1":"38.60"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"39.92","1":"39.92"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"41.53","1":"41.53"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"42.97","1":"42.97"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"43.93","1":"43.93"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"44.51","1":"44.51"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"42.72","1":"42.72"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"44.19","1":"44.19"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"43.71","1":"43.71"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"43.76","1":"43.76"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"43.54","1":"43.54"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"44.00","1":"44.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"44.08","1":"44.08"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"45.51","1":"45.51"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"44.42","1":"44.42"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"43.79","1":"43.79"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"41.61","1":"41.61"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"43.33","1":"43.33"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"45.13","1":"45.13"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"47.25","1":"47.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"49.38","1":"49.38"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"47.82","1":"47.82"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"48.57","1":"48.57"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"47.35","1":"47.35"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"47.77","1":"47.77"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"47.37","1":"47.37"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"47.65","1":"47.65"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"46.98","1":"46.98"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"46.75","1":"46.75"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"45.99","1":"45.99"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"45.63","1":"45.63"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"43.37","1":"43.37"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"41.21","1":"41.21"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"40.48","1":"40.48"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"41.04","1":"41.04"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"39.98","1":"39.98"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"38.96","1":"38.96"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"37.39","1":"37.39"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"36.60","1":"36.60"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"37.13","1":"37.13"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"38.98","1":"38.98"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"40.36","1":"40.36"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"39.64","1":"39.64"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"40.25","1":"40.25"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"40.20","1":"40.20"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"39.08","1":"39.08"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"38.74","1":"38.74"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"38.80","1":"38.80"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"39.52","1":"39.52"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"39.36","1":"39.36"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"39.20","1":"39.20"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"39.08","1":"39.08"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"38.62","1":"38.62"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"37.34","1":"37.34"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"37.49","1":"37.49"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"37.86","1":"37.86"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"36.58","1":"36.58"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"35.89","1":"35.89"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"36.45","1":"36.45"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"36.17","1":"36.17"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"35.99","1":"35.99"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"35.49","1":"35.49"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"34.44","1":"34.44"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"35.31","1":"35.31"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"34.19","1":"34.19"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"34.01","1":"34.01"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"33.99","1":"33.99"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"34.01","1":"34.01"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"32.72","1":"32.72"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"31.21","1":"31.21"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"29.70","1":"29.70"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"31.18","1":"31.18"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"32.73","1":"32.73"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"34.36","1":"34.36"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"36.07","1":"36.07"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"37.70","1":"37.70"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"39.58","1":"39.58"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"41.55","1":"41.55"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"42.30","1":"42.30"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"42.39","1":"42.39"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"40.49","1":"40.49"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"40.57","1":"40.57"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"39.81","1":"39.81"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"39.76","1":"39.76"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"39.53","1":"39.53"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"38.63","1":"38.63"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"37.96","1":"37.96"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"37.10","1":"37.10"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"35.57","1":"35.57"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"35.59","1":"35.59"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"35.36","1":"35.36"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"37.12","1":"37.12"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"38.97","1":"38.97"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"39.67","1":"39.67"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"40.57","1":"40.57"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"41.80","1":"41.80"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"41.30","1":"41.30"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"40.23","1":"40.23"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"39.37","1":"39.37"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"38.54","1":"38.54"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"37.51","1":"37.51"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"37.70","1":"37.70"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"37.59","1":"37.59"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"38.45","1":"38.45"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"39.49","1":"39.49"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"39.22","1":"39.22"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"39.70","1":"39.70"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"39.60","1":"39.60"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"38.87","1":"38.87"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"38.23","1":"38.23"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"38.46","1":"38.46"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"38.78","1":"38.78"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"38.52","1":"38.52"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"40.20","1":"40.20"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"39.56","1":"39.56"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"38.49","1":"38.49"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"38.26","1":"38.26"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"38.00","1":"38.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"37.51","1":"37.51"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"38.56","1":"38.56"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"38.05","1":"38.05"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"37.81","1":"37.81"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"37.43","1":"37.43"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"38.88","1":"38.88"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"39.19","1":"39.19"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"40.05","1":"40.05"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"42.05","1":"42.05"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"42.56","1":"42.56"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"44.68","1":"44.68"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"43.69","1":"43.69"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"42.91","1":"42.91"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"40.90","1":"40.90"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"41.18","1":"41.18"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"41.30","1":"41.30"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"39.49","1":"39.49"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"37.53","1":"37.53"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"38.38","1":"38.38"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"37.65","1":"37.65"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"37.48","1":"37.48"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"39.16","1":"39.16"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"39.01","1":"39.01"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"40.20","1":"40.20"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"39.44","1":"39.44"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"38.97","1":"38.97"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"38.54","1":"38.54"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"38.62","1":"38.62"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"39.19","1":"39.19"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"38.96","1":"38.96"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"38.80","1":"38.80"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"39.15","1":"39.15"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"38.96","1":"38.96"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"38.35","1":"38.35"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"37.81","1":"37.81"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"37.69","1":"37.69"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"38.27","1":"38.27"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.72","1":"37.72"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"37.94","1":"37.94"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"37.52","1":"37.52"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"37.53","1":"37.53"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"37.51","1":"37.51"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"37.24","1":"37.24"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"37.28","1":"37.28"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"36.50","1":"36.50"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"36.41","1":"36.41"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"36.56","1":"36.56"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"38.05","1":"38.05"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"38.10","1":"38.10"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"37.92","1":"37.92"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"39.11","1":"39.11"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"40.26","1":"40.26"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"42.27","1":"42.27"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"40.34","1":"40.34"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"39.50","1":"39.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"39.91","1":"39.91"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"39.37","1":"39.37"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"37.98","1":"37.98"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"38.18","1":"38.18"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"37.46","1":"37.46"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"37.73","1":"37.73"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"38.87","1":"38.87"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"38.64","1":"38.64"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"37.30","1":"37.30"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"37.40","1":"37.40"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"37.72","1":"37.72"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"38.54","1":"38.54"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"37.57","1":"37.57"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"37.38","1":"37.38"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"37.67","1":"37.67"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"37.12","1":"37.12"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"36.89","1":"36.89"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"37.27","1":"37.27"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"36.23","1":"36.23"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"35.98","1":"35.98"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"36.29","1":"36.29"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"36.20","1":"36.20"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"36.01","1":"36.01"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"36.92","1":"36.92"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"37.40","1":"37.40"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"36.02","1":"36.02"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"35.41","1":"35.41"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"35.62","1":"35.62"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"35.44","1":"35.44"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"35.13","1":"35.13"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"34.58","1":"34.58"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"34.16","1":"34.16"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"33.98","1":"33.98"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"33.55","1":"33.55"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"33.01","1":"33.01"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"33.11","1":"33.11"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"32.49","1":"32.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"32.39","1":"32.39"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"33.02","1":"33.02"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"32.59","1":"32.59"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"32.40","1":"32.40"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"31.97","1":"31.97"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"31.97","1":"31.97"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"31.74","1":"31.74"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"31.35","1":"31.35"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"31.25","1":"31.25"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"31.16","1":"31.16"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"31.02","1":"31.02"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"30.99","1":"30.99"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"30.01","1":"30.01"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"29.51","1":"29.51"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"29.58","1":"29.58"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"30.09","1":"30.09"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"29.87","1":"29.87"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"29.62","1":"29.62"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"28.91","1":"28.91"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"28.85","1":"28.85"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"28.75","1":"28.75"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"28.82","1":"28.82"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"27.44","1":"27.44"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"27.59","1":"27.59"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"27.64","1":"27.64"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"27.78","1":"27.78"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"27.88","1":"27.88"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"27.63","1":"27.63"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"27.11","1":"27.11"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"26.55","1":"26.55"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"26.61","1":"26.61"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"27.94","1":"27.94"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"29.33","1":"29.33"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"30.79","1":"30.79"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"32.32","1":"32.32"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"32.26","1":"32.26"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"31.72","1":"31.72"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"32.12","1":"32.12"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"32.51","1":"32.51"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"32.01","1":"32.01"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"31.56","1":"31.56"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"31.45","1":"31.45"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"33.02","1":"33.02"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"33.85","1":"33.85"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"35.45","1":"35.45"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"34.87","1":"34.87"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"34.69","1":"34.69"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"34.60","1":"34.60"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"36.33","1":"36.33"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"38.14","1":"38.14"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"40.04","1":"40.04"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"39.68","1":"39.68"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"37.72","1":"37.72"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"37.13","1":"37.13"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"36.69","1":"36.69"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"36.51","1":"36.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"35.71","1":"35.71"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"36.96","1":"36.96"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"37.34","1":"37.34"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"36.76","1":"36.76"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"37.10","1":"37.10"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"36.46","1":"36.46"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"36.05","1":"36.05"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"36.29","1":"36.29"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"35.77","1":"35.77"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"34.89","1":"34.89"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"33.95","1":"33.95"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"35.64","1":"35.64"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"35.74","1":"35.74"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"36.09","1":"36.09"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"36.29","1":"36.29"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"35.90","1":"35.90"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"35.58","1":"35.58"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"35.48","1":"35.48"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"35.65","1":"35.65"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"34.92","1":"34.92"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"34.99","1":"34.99"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"34.48","1":"34.48"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"34.64","1":"34.64"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"34.16","1":"34.16"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"35.86","1":"35.86"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"35.55","1":"35.55"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"36.65","1":"36.65"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"36.99","1":"36.99"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"35.37","1":"35.37"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"35.30","1":"35.30"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"35.22","1":"35.22"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"34.80","1":"34.80"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"34.64","1":"34.64"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"36.21","1":"36.21"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"34.88","1":"34.88"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"35.02","1":"35.02"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"35.06","1":"35.06"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"34.88","1":"34.88"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"34.56","1":"34.56"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"34.63","1":"34.63"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"35.17","1":"35.17"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"34.58","1":"34.58"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"34.73","1":"34.73"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"34.95","1":"34.95"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"35.03","1":"35.03"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"35.01","1":"35.01"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"34.74","1":"34.74"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"34.76","1":"34.76"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"34.91","1":"34.91"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"34.74","1":"34.74"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"34.40","1":"34.40"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"34.16","1":"34.16"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"33.84","1":"33.84"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"33.51","1":"33.51"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"33.61","1":"33.61"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"33.50","1":"33.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"33.16","1":"33.16"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"33.11","1":"33.11"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"32.84","1":"32.84"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"32.72","1":"32.72"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"32.58","1":"32.58"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"32.28","1":"32.28"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"32.54","1":"32.54"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"32.06","1":"32.06"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"30.76","1":"30.76"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"30.59","1":"30.59"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"30.96","1":"30.96"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"30.41","1":"30.41"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"31.11","1":"31.11"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"31.26","1":"31.26"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"30.74","1":"30.74"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"30.66","1":"30.66"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"30.71","1":"30.71"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"29.24","1":"29.24"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"29.53","1":"29.53"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"29.97","1":"29.97"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"30.66","1":"30.66"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"30.42","1":"30.42"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"30.81","1":"30.81"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"32.35","1":"32.35"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"33.87","1":"33.87"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"33.51","1":"33.51"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"34.14","1":"34.14"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"33.61","1":"33.61"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"33.35","1":"33.35"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"33.13","1":"33.13"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"33.61","1":"33.61"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"34.10","1":"34.10"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"34.01","1":"34.01"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"34.01","1":"34.01"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"34.02","1":"34.02"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"35.61","1":"35.61"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"35.28","1":"35.28"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"34.96","1":"34.96"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"35.76","1":"35.76"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"36.98","1":"36.98"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"36.94","1":"36.94"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"37.58","1":"37.58"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"37.88","1":"37.88"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"39.49","1":"39.49"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"41.46","1":"41.46"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"39.64","1":"39.64"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"40.50","1":"40.50"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"42.52","1":"42.52"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"44.64","1":"44.64"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"46.87","1":"46.87"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"49.01","1":"49.01"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"51.46","1":"51.46"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"52.76","1":"52.76"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"53.87","1":"53.87"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"51.18","1":"51.18"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"53.73","1":"53.73"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"51.54","1":"51.54"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"50.03","1":"50.03"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"48.85","1":"48.85"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"46.52","1":"46.52"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"48.15","1":"48.15"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"49.40","1":"49.40"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"49.89","1":"49.89"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"48.99","1":"48.99"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"51.43","1":"51.43"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"51.47","1":"51.47"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"52.54","1":"52.54"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"51.89","1":"51.89"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"51.83","1":"51.83"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"52.86","1":"52.86"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"53.98","1":"53.98"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"53.83","1":"53.83"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"54.43","1":"54.43"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"53.05","1":"53.05"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"52.17","1":"52.17"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"53.62","1":"53.62"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"53.24","1":"53.24"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"53.40","1":"53.40"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"52.52","1":"52.52"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"49.92","1":"49.92"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"48.03","1":"48.03"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"48.89","1":"48.89"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"51.33","1":"51.33"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"51.38","1":"51.38"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"49.35","1":"49.35"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"51.52","1":"51.52"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"53.18","1":"53.18"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"55.19","1":"55.19"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"55.29","1":"55.29"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"54.53","1":"54.53"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"54.76","1":"54.76"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"55.48","1":"55.48"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"58.25","1":"58.25"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"59.02","1":"59.02"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"58.96","1":"58.96"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"60.41","1":"60.41"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"61.13","1":"61.13"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"61.77","1":"61.77"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"62.33","1":"62.33"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"60.96","1":"60.96"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"61.40","1":"61.40"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"60.11","1":"60.11"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"60.27","1":"60.27"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"60.17","1":"60.17"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"59.32","1":"59.32"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"58.53","1":"58.53"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"60.44","1":"60.44"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"59.75","1":"59.75"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"58.35","1":"58.35"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"59.25","1":"59.25"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"58.52","1":"58.52"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"59.70","1":"59.70"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"58.78","1":"58.78"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"58.87","1":"58.87"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"58.88","1":"58.88"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"58.27","1":"58.27"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"58.54","1":"58.54"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"55.89","1":"55.89"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"54.52","1":"54.52"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"53.00","1":"53.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"53.23","1":"53.23"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"53.92","1":"53.92"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"53.37","1":"53.37"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"52.74","1":"52.74"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"51.17","1":"51.17"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"52.16","1":"52.16"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"51.52","1":"51.52"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"49.43","1":"49.43"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"47.05","1":"47.05"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"47.09","1":"47.09"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"47.13","1":"47.13"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"46.03","1":"46.03"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"46.11","1":"46.11"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"48.41","1":"48.41"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"50.83","1":"50.83"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"53.37","1":"53.37"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"54.60","1":"54.60"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"53.60","1":"53.60"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"55.38","1":"55.38"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"56.63","1":"56.63"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"55.91","1":"55.91"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"55.76","1":"55.76"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"58.54","1":"58.54"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"60.20","1":"60.20"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"57.46","1":"57.46"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"54.65","1":"54.65"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"55.06","1":"55.06"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"57.81","1":"57.81"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"58.48","1":"58.48"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"58.93","1":"58.93"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"58.78","1":"58.78"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"56.58","1":"56.58"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"55.96","1":"55.96"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"54.93","1":"54.93"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"56.57","1":"56.57"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"55.00","1":"55.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"52.27","1":"52.27"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"54.85","1":"54.85"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"55.94","1":"55.94"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"55.86","1":"55.86"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"56.18","1":"56.18"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"56.60","1":"56.60"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"56.31","1":"56.31"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"59.04","1":"59.04"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"59.71","1":"59.71"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"60.22","1":"60.22"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"58.10","1":"58.10"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"57.61","1":"57.61"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"60.25","1":"60.25"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"63.17","1":"63.17"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"60.02","1":"60.02"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"57.06","1":"57.06"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"55.40","1":"55.40"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"53.07","1":"53.07"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"50.44","1":"50.44"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"52.61","1":"52.61"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"52.01","1":"52.01"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"54.61","1":"54.61"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"57.34","1":"57.34"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"57.56","1":"57.56"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"57.61","1":"57.61"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"56.86","1":"56.86"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"55.57","1":"55.57"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"56.58","1":"56.58"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"54.48","1":"54.48"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"53.70","1":"53.70"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"52.61","1":"52.61"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"54.53","1":"54.53"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"55.04","1":"55.04"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"54.65","1":"54.65"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"53.50","1":"53.50"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"53.99","1":"53.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"51.94","1":"51.94"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"51.52","1":"51.52"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"49.80","1":"49.80"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"51.03","1":"51.03"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"52.97","1":"52.97"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"52.05","1":"52.05"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"51.53","1":"51.53"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"50.47","1":"50.47"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"51.30","1":"51.30"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"50.03","1":"50.03"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"50.83","1":"50.83"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"51.15","1":"51.15"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"50.14","1":"50.14"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"50.52","1":"50.52"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"52.27","1":"52.27"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"51.22","1":"51.22"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"50.27","1":"50.27"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"49.77","1":"49.77"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"49.89","1":"49.89"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"49.73","1":"49.73"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"47.99","1":"47.99"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"50.38","1":"50.38"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"50.36","1":"50.36"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"49.71","1":"49.71"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"52.19","1":"52.19"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"54.73","1":"54.73"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"53.04","1":"53.04"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"53.35","1":"53.35"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"52.01","1":"52.01"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"50.22","1":"50.22"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"51.60","1":"51.60"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"53.19","1":"53.19"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"54.97","1":"54.97"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"52.92","1":"52.92"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"51.99","1":"51.99"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"54.37","1":"54.37"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"56.40","1":"56.40"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"55.00","1":"55.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"55.44","1":"55.44"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"56.22","1":"56.22"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"56.58","1":"56.58"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"56.94","1":"56.94"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"57.06","1":"57.06"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"54.83","1":"54.83"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"54.69","1":"54.69"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"54.65","1":"54.65"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"55.59","1":"55.59"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"55.62","1":"55.62"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"55.94","1":"55.94"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"57.10","1":"57.10"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"57.64","1":"57.64"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"58.11","1":"58.11"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"57.51","1":"57.51"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"57.39","1":"57.39"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"57.38","1":"57.38"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"56.82","1":"56.82"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"56.38","1":"56.38"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"56.55","1":"56.55"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"56.83","1":"56.83"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"56.01","1":"56.01"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"56.15","1":"56.15"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"56.12","1":"56.12"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"56.59","1":"56.59"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"57.25","1":"57.25"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"57.88","1":"57.88"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"58.56","1":"58.56"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"59.81","1":"59.81"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"61.26","1":"61.26"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"63.18","1":"63.18"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"62.66","1":"62.66"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"62.95","1":"62.95"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"66.09","1":"66.09"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"65.70","1":"65.70"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"68.98","1":"68.98"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"70.18","1":"70.18"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"69.01","1":"69.01"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"67.75","1":"67.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"68.34","1":"68.34"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"69.15","1":"69.15"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"67.53","1":"67.53"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"68.08","1":"68.08"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"65.99","1":"65.99"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"65.76","1":"65.76"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"67.60","1":"67.60"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"70.98","1":"70.98"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"74.52","1":"74.52"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"76.30","1":"76.30"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"75.99","1":"75.99"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"75.66","1":"75.66"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"78.02","1":"78.02"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"81.49","1":"81.49"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"85.56","1":"85.56"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"84.91","1":"84.91"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"85.16","1":"85.16"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"83.47","1":"83.47"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"81.28","1":"81.28"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"81.11","1":"81.11"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"85.03","1":"85.03"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"87.75","1":"87.75"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"84.83","1":"84.83"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"84.10","1":"84.10"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"79.92","1":"79.92"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"83.15","1":"83.15"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"79.92","1":"79.92"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"80.10","1":"80.10"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"81.82","1":"81.82"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"84.73","1":"84.73"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"84.32","1":"84.32"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"82.96","1":"82.96"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"86.33","1":"86.33"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"84.38","1":"84.38"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"84.20","1":"84.20"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"81.82","1":"81.82"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"82.69","1":"82.69"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"81.43","1":"81.43"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"82.76","1":"82.76"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"82.00","1":"82.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"79.53","1":"79.53"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"79.39","1":"79.39"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"80.90","1":"80.90"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"79.93","1":"79.93"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"80.06","1":"80.06"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"82.26","1":"82.26"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"85.67","1":"85.67"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"89.95","1":"89.95"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"90.34","1":"90.34"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"91.60","1":"91.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"90.32","1":"90.32"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"91.15","1":"91.15"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"91.36","1":"91.36"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"92.36","1":"92.36"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"94.59","1":"94.59"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"94.37","1":"94.37"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"92.06","1":"92.06"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"91.37","1":"91.37"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"90.50","1":"90.50"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"88.86","1":"88.86"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"89.48","1":"89.48"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"87.13","1":"87.13"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"87.15","1":"87.15"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"85.59","1":"85.59"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"85.72","1":"85.72"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"83.71","1":"83.71"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"82.43","1":"82.43"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"78.31","1":"78.31"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"81.74","1":"81.74"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"82.12","1":"82.12"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"79.60","1":"79.60"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"78.79","1":"78.79"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"77.66","1":"77.66"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"77.80","1":"77.80"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"76.95","1":"76.95"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"76.02","1":"76.02"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"74.67","1":"74.67"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"75.22","1":"75.22"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"77.19","1":"77.19"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"78.19","1":"78.19"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"77.58","1":"77.58"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"76.99","1":"76.99"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"75.51","1":"75.51"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"75.98","1":"75.98"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"76.87","1":"76.87"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"76.29","1":"76.29"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"76.15","1":"76.15"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"75.96","1":"75.96"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"79.69","1":"79.69"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"79.50","1":"79.50"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"77.79","1":"77.79"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"75.11","1":"75.11"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"72.74","1":"72.74"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"71.33","1":"71.33"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"74.48","1":"74.48"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"72.81","1":"72.81"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"72.13","1":"72.13"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"71.91","1":"71.91"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"73.17","1":"73.17"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"73.01","1":"73.01"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"70.55","1":"70.55"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"69.58","1":"69.58"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"69.09","1":"69.09"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"68.59","1":"68.59"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"69.52","1":"69.52"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"71.66","1":"71.66"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"72.07","1":"72.07"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"71.51","1":"71.51"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"72.42","1":"72.42"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"71.15","1":"71.15"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"69.79","1":"69.79"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"68.90","1":"68.90"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"68.73","1":"68.73"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"68.73","1":"68.73"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"68.24","1":"68.24"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"67.93","1":"67.93"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"67.78","1":"67.78"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"67.77","1":"67.77"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"67.52","1":"67.52"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"68.20","1":"68.20"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"70.10","1":"70.10"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"69.76","1":"69.76"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"69.25","1":"69.25"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"70.53","1":"70.53"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"70.14","1":"70.14"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"70.39","1":"70.39"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"70.56","1":"70.56"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"72.35","1":"72.35"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"71.07","1":"71.07"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"69.92","1":"69.92"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"67.00","1":"67.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"68.03","1":"68.03"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"67.96","1":"67.96"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"68.08","1":"68.08"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"67.63","1":"67.63"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"64.25","1":"64.25"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"61.29","1":"61.29"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"61.22","1":"61.22"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"62.21","1":"62.21"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"62.41","1":"62.41"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"59.29","1":"59.29"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"58.73","1":"58.73"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"59.81","1":"59.81"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"59.49","1":"59.49"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"59.39","1":"59.39"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"58.61","1":"58.61"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"56.77","1":"56.77"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"57.52","1":"57.52"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"58.93","1":"58.93"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"60.17","1":"60.17"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"63.09","1":"63.09"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"64.11","1":"64.11"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"65.55","1":"65.55"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"67.95","1":"67.95"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"68.95","1":"68.95"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"71.93","1":"71.93"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"70.36","1":"70.36"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"71.94","1":"71.94"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"71.40","1":"71.40"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"70.71","1":"70.71"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"69.91","1":"69.91"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"71.65","1":"71.65"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"70.92","1":"70.92"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"70.94","1":"70.94"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"69.90","1":"69.90"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"69.45","1":"69.45"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"69.70","1":"69.70"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"69.34","1":"69.34"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"68.20","1":"68.20"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"69.04","1":"69.04"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"71.17","1":"71.17"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"73.54","1":"73.54"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"74.68","1":"74.68"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"74.84","1":"74.84"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"74.38","1":"74.38"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"75.97","1":"75.97"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"76.24","1":"76.24"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"75.66","1":"75.66"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"76.20","1":"76.20"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"77.35","1":"77.35"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"76.75","1":"76.75"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"76.16","1":"76.16"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"77.00","1":"77.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"76.82","1":"76.82"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"75.52","1":"75.52"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"75.65","1":"75.65"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"77.14","1":"77.14"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"76.00","1":"76.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"75.86","1":"75.86"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"76.00","1":"76.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"78.01","1":"78.01"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"78.49","1":"78.49"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"78.44","1":"78.44"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"78.72","1":"78.72"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"80.31","1":"80.31"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"81.15","1":"81.15"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"80.69","1":"80.69"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"80.02","1":"80.02"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"78.75","1":"78.75"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"79.02","1":"79.02"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"81.06","1":"81.06"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"79.67","1":"79.67"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"78.90","1":"78.90"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"80.50","1":"80.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"78.68","1":"78.68"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"78.88","1":"78.88"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"81.00","1":"81.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"79.40","1":"79.40"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"82.52","1":"82.52"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"84.28","1":"84.28"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"87.07","1":"87.07"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"88.79","1":"88.79"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"88.02","1":"88.02"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"86.62","1":"86.62"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"88.07","1":"88.07"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"87.00","1":"87.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"85.11","1":"85.11"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"85.45","1":"85.45"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"85.11","1":"85.11"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"85.06","1":"85.06"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"81.75","1":"81.75"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"82.01","1":"82.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"82.49","1":"82.49"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"82.02","1":"82.02"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"83.23","1":"83.23"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"83.07","1":"83.07"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"82.32","1":"82.32"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"84.78","1":"84.78"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"85.14","1":"85.14"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"85.30","1":"85.30"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"84.51","1":"84.51"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"87.75","1":"87.75"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"86.99","1":"86.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"87.04","1":"87.04"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"88.50","1":"88.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"92.92","1":"92.92"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"97.56","1":"97.56"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"102.43","1":"102.43"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"101.59","1":"101.59"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"106.66","1":"106.66"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"111.96","1":"111.96"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"116.60","1":"116.60"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"113.54","1":"113.54"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"114.12","1":"114.12"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"110.73","1":"110.73"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"111.26","1":"111.26"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"111.60","1":"111.60"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"111.11","1":"111.11"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"116.11","1":"116.11"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"115.93","1":"115.93"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"113.21","1":"113.21"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"117.81","1":"117.81"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"116.50","1":"116.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"118.00","1":"118.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"115.08","1":"115.08"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"114.09","1":"114.09"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"112.77","1":"112.77"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"113.72","1":"113.72"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"112.74","1":"112.74"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"111.67","1":"111.67"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"110.19","1":"110.19"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"112.04","1":"112.04"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"107.80","1":"107.80"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"108.92","1":"108.92"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"110.71","1":"110.71"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"116.24","1":"116.24"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"113.43","1":"113.43"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"113.00","1":"113.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"112.57","1":"112.57"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"111.75","1":"111.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"110.63","1":"110.63"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"110.13","1":"110.13"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"109.87","1":"109.87"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"108.78","1":"108.78"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"106.28","1":"106.28"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"107.10","1":"107.10"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"105.49","1":"105.49"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"104.86","1":"104.86"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"108.61","1":"108.61"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"107.87","1":"107.87"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"103.90","1":"103.90"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"100.96","1":"100.96"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"96.14","1":"96.14"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"99.25","1":"99.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"94.73","1":"94.73"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"92.14","1":"92.14"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"95.00","1":"95.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"90.25","1":"90.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"90.25","1":"90.25"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"88.99","1":"88.99"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"89.63","1":"89.63"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"86.88","1":"86.88"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"91.22","1":"91.22"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"93.01","1":"93.01"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"97.66","1":"97.66"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"102.37","1":"102.37"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"103.83","1":"103.83"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"103.02","1":"103.02"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"105.17","1":"105.17"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"103.11","1":"103.11"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"105.04","1":"105.04"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"103.86","1":"103.86"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"108.40","1":"108.40"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"113.45","1":"113.45"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"117.54","1":"117.54"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"116.11","1":"116.11"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"112.30","1":"112.30"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"110.28","1":"110.28"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"108.34","1":"108.34"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"113.72","1":"113.72"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"113.10","1":"113.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"112.00","1":"112.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"110.13","1":"110.13"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"108.62","1":"108.62"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"107.41","1":"107.41"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"108.82","1":"108.82"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"110.14","1":"110.14"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"108.61","1":"108.61"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"105.87","1":"105.87"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"106.50","1":"106.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"101.20","1":"101.20"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"105.67","1":"105.67"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"102.10","1":"102.10"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"104.78","1":"104.78"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"108.23","1":"108.23"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"111.21","1":"111.21"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"110.01","1":"110.01"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"108.00","1":"108.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"106.60","1":"106.60"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"105.00","1":"105.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"104.81","1":"104.81"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"103.35","1":"103.35"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"105.00","1":"105.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"103.93","1":"103.93"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"108.73","1":"108.73"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"109.00","1":"109.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"110.00","1":"110.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"109.96","1":"109.96"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"110.95","1":"110.95"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"116.00","1":"116.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"114.89","1":"114.89"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"112.93","1":"112.93"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"111.02","1":"111.02"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"112.17","1":"112.17"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"117.77","1":"117.77"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"117.99","1":"117.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"120.77","1":"120.77"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"122.69","1":"122.69"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"121.23","1":"121.23"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"121.76","1":"121.76"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"121.56","1":"121.56"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"121.00","1":"121.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"117.22","1":"117.22"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"115.34","1":"115.34"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"114.25","1":"114.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"116.77","1":"116.77"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"119.16","1":"119.16"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"119.84","1":"119.84"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"117.91","1":"117.91"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"118.40","1":"118.40"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"118.20","1":"118.20"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"116.73","1":"116.73"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"114.11","1":"114.11"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"113.19","1":"113.19"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"117.45","1":"117.45"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"119.92","1":"119.92"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"120.18","1":"120.18"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"118.19","1":"118.19"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"121.22","1":"121.22"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"122.81","1":"122.81"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"122.30","1":"122.30"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"117.61","1":"117.61"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"119.02","1":"119.02"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"122.68","1":"122.68"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"125.94","1":"125.94"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"123.79","1":"123.79"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"125.12","1":"125.12"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"126.88","1":"126.88"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"133.22","1":"133.22"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"136.83","1":"136.83"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"136.61","1":"136.61"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"136.41","1":"136.41"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"135.65","1":"135.65"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"134.05","1":"134.05"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"135.20","1":"135.20"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"133.31","1":"133.31"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"132.42","1":"132.42"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"135.13","1":"135.13"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"137.57","1":"137.57"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"136.42","1":"136.42"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"130.66","1":"130.66"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"136.99","1":"136.99"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"134.70","1":"134.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"135.13","1":"135.13"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"132.91","1":"132.91"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"131.53","1":"131.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"130.89","1":"130.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"131.11","1":"131.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"134.05","1":"134.05"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"130.68","1":"130.68"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"124.46","1":"124.46"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"112.50","1":"112.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"112.39","1":"112.39"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"110.72","1":"110.72"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"107.36","1":"107.36"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"104.98","1":"104.98"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"104.28","1":"104.28"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"106.53","1":"106.53"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"108.55","1":"108.55"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"108.02","1":"108.02"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"109.55","1":"109.55"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"108.99","1":"108.99"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"108.93","1":"108.93"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"108.01","1":"108.01"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"105.88","1":"105.88"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"105.36","1":"105.36"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"107.77","1":"107.77"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"108.64","1":"108.64"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"108.56","1":"108.56"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"113.76","1":"113.76"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"113.74","1":"113.74"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"110.67","1":"110.67"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"116.20","1":"116.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"117.85","1":"117.85"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"116.02","1":"116.02"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"116.12","1":"116.12"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"115.20","1":"115.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"114.18","1":"114.18"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"114.23","1":"114.23"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"115.78","1":"115.78"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"115.18","1":"115.18"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"118.08","1":"118.08"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"120.39","1":"120.39"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"126.40","1":"126.40"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"132.72","1":"132.72"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"132.62","1":"132.62"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"130.24","1":"130.24"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"128.01","1":"128.01"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"128.27","1":"128.27"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"131.14","1":"131.14"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"131.27","1":"131.27"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"132.19","1":"132.19"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"133.06","1":"133.06"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"131.09","1":"131.09"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"130.13","1":"130.13"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"131.36","1":"131.36"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"130.97","1":"130.97"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"127.52","1":"127.52"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"128.47","1":"128.47"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"128.26","1":"128.26"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"128.62","1":"128.62"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"127.62","1":"127.62"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"124.43","1":"124.43"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"122.12","1":"122.12"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"120.62","1":"120.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"120.74","1":"120.74"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"120.52","1":"120.52"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"117.74","1":"117.74"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"112.91","1":"112.91"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"118.55","1":"118.55"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"123.90","1":"123.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"120.48","1":"120.48"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"121.93","1":"121.93"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"120.80","1":"120.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"121.53","1":"121.53"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"122.22","1":"122.22"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"121.18","1":"121.18"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"118.02","1":"118.02"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"116.80","1":"116.80"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"116.60","1":"116.60"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"119.75","1":"119.75"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"118.60","1":"118.60"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"119.49","1":"119.49"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"122.45","1":"122.45"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"119.98","1":"119.98"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"121.57","1":"121.57"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"120.16","1":"120.16"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"120.58","1":"120.58"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"119.14","1":"119.14"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"120.56","1":"120.56"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"119.25","1":"119.25"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"119.71","1":"119.71"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"120.52","1":"120.52"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"118.41","1":"118.41"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"119.09","1":"119.09"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"117.47","1":"117.47"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"115.97","1":"115.97"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"114.83","1":"114.83"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"109.34","1":"109.34"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"105.70","1":"105.70"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"104.94","1":"104.94"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"107.91","1":"107.91"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"105.93","1":"105.93"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"108.22","1":"108.22"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"106.73","1":"106.73"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"107.31","1":"107.31"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"107.29","1":"107.29"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"108.21","1":"108.21"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"109.21","1":"109.21"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"110.16","1":"110.16"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"112.91","1":"112.91"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"111.79","1":"111.79"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"110.99","1":"110.99"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"116.34","1":"116.34"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"118.38","1":"118.38"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"117.45","1":"117.45"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"116.86","1":"116.86"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"114.87","1":"114.87"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"117.62","1":"117.62"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"119.55","1":"119.55"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"118.29","1":"118.29"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"118.87","1":"118.87"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"118.00","1":"118.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"116.70","1":"116.70"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"114.61","1":"114.61"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"108.88","1":"108.88"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"104.98","1":"104.98"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"107.88","1":"107.88"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"113.23","1":"113.23"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"115.17","1":"115.17"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"113.40","1":"113.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"114.29","1":"114.29"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"126.00","1":"126.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"127.44","1":"127.44"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"122.78","1":"122.78"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"121.80","1":"121.80"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"118.63","1":"118.63"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"117.81","1":"117.81"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"120.81","1":"120.81"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"121.20","1":"121.20"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"122.14","1":"122.14"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"120.58","1":"120.58"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"119.45","1":"119.45"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"119.59","1":"119.59"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"118.80","1":"118.80"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"118.00","1":"118.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"117.80","1":"117.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"119.64","1":"119.64"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"118.46","1":"118.46"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"120.21","1":"120.21"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"121.77","1":"121.77"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"124.74","1":"124.74"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"127.91","1":"127.91"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"127.69","1":"127.69"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"127.07","1":"127.07"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"124.26","1":"124.26"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"124.79","1":"124.79"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"121.81","1":"121.81"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"122.99","1":"122.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"121.26","1":"121.26"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"118.22","1":"118.22"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"118.90","1":"118.90"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"118.91","1":"118.91"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"118.46","1":"118.46"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"118.26","1":"118.26"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"117.09","1":"117.09"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"116.96","1":"116.96"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"116.96","1":"116.96"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"117.09","1":"117.09"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"118.92","1":"118.92"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"124.86","1":"124.86"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"122.32","1":"122.32"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"120.98","1":"120.98"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"121.75","1":"121.75"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"123.98","1":"123.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"126.20","1":"126.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"128.21","1":"128.21"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"131.45","1":"131.45"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"133.37","1":"133.37"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"131.64","1":"131.64"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"130.77","1":"130.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"130.29","1":"130.29"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"132.06","1":"132.06"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"133.15","1":"133.15"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"134.61","1":"134.61"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"132.69","1":"132.69"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"129.89","1":"129.89"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"131.97","1":"131.97"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"132.01","1":"132.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"131.21","1":"131.21"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"133.15","1":"133.15"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"134.35","1":"134.35"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"132.78","1":"132.78"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"131.84","1":"131.84"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"134.87","1":"134.87"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"135.05","1":"135.05"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"135.31","1":"135.31"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"139.60","1":"139.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"136.57","1":"136.57"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"136.61","1":"136.61"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"135.33","1":"135.33"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"132.38","1":"132.38"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"128.28","1":"128.28"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"130.05","1":"130.05"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"136.55","1":"136.55"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"141.29","1":"141.29"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"145.15","1":"145.15"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"145.02","1":"145.02"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"149.43","1":"149.43"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"147.18","1":"147.18"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"145.12","1":"145.12"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"140.96","1":"140.96"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"140.23","1":"140.23"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"141.87","1":"141.87"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"146.27","1":"146.27"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"148.87","1":"148.87"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"154.81","1":"154.81"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"160.01","1":"160.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"162.39","1":"162.39"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"158.99","1":"158.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"156.12","1":"156.12"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"159.10","1":"159.10"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"157.73","1":"157.73"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"156.80","1":"156.80"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"153.90","1":"153.90"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"154.36","1":"154.36"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"150.81","1":"150.81"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"151.02","1":"151.02"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"151.31","1":"151.31"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"153.05","1":"153.05"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"150.60","1":"150.60"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"150.90","1":"150.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"149.49","1":"149.49"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"149.74","1":"149.74"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"152.56","1":"152.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"153.42","1":"153.42"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"152.63","1":"152.63"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"153.10","1":"153.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"155.93","1":"155.93"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"154.88","1":"154.88"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"154.37","1":"154.37"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"152.88","1":"152.88"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"152.55","1":"152.55"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"152.57","1":"152.57"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"150.64","1":"150.64"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"147.35","1":"147.35"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"144.34","1":"144.34"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"142.57","1":"142.57"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"140.52","1":"140.52"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"141.64","1":"141.64"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"141.58","1":"141.58"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"147.24","1":"147.24"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"148.01","1":"148.01"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"148.09","1":"148.09"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"148.99","1":"148.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"148.81","1":"148.81"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"147.56","1":"147.56"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"146.04","1":"146.04"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"146.24","1":"146.24"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"146.83","1":"146.83"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"146.31","1":"146.31"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"146.50","1":"146.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"149.26","1":"149.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"143.01","1":"143.01"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"139.63","1":"139.63"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"143.02","1":"143.02"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"138.06","1":"138.06"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"136.79","1":"136.79"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"133.11","1":"133.11"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"135.36","1":"135.36"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"133.51","1":"133.51"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"133.01","1":"133.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"131.47","1":"131.47"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"132.96","1":"132.96"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"135.05","1":"135.05"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"134.82","1":"134.82"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"137.79","1":"137.79"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"144.62","1":"144.62"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"146.39","1":"146.39"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"146.12","1":"146.12"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"143.63","1":"143.63"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"144.07","1":"144.07"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"142.00","1":"142.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"140.37","1":"140.37"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"137.54","1":"137.54"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"139.09","1":"139.09"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"138.43","1":"138.43"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"136.05","1":"136.05"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"135.50","1":"135.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"136.74","1":"136.74"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"134.52","1":"134.52"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"132.45","1":"132.45"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"131.86","1":"131.86"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"136.88","1":"136.88"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"134.91","1":"134.91"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"136.62","1":"136.62"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"135.58","1":"135.58"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"137.00","1":"137.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"137.20","1":"137.20"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"137.90","1":"137.90"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"139.91","1":"139.91"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"137.90","1":"137.90"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"136.47","1":"136.47"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"133.64","1":"133.64"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"133.75","1":"133.75"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"131.85","1":"131.85"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"130.91","1":"130.91"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"131.69","1":"131.69"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"132.30","1":"132.30"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"130.99","1":"130.99"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"132.08","1":"132.08"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"133.01","1":"133.01"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"135.08","1":"135.08"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"135.18","1":"135.18"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"134.59","1":"134.59"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"134.97","1":"134.97"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"135.94","1":"135.94"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"136.56","1":"136.56"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"137.96","1":"137.96"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"139.06","1":"139.06"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"144.36","1":"144.36"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"143.13","1":"143.13"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"143.88","1":"143.88"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"142.20","1":"142.20"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"141.25","1":"141.25"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"142.80","1":"142.80"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"144.35","1":"144.35"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"143.99","1":"143.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"141.00","1":"141.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"137.95","1":"137.95"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"138.01","1":"138.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"139.45","1":"139.45"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"140.74","1":"140.74"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"142.78","1":"142.78"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"146.85","1":"146.85"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"144.33","1":"144.33"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"146.05","1":"146.05"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"149.35","1":"149.35"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"152.92","1":"152.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"150.23","1":"150.23"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"151.56","1":"151.56"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"150.97","1":"150.97"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"147.25","1":"147.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"147.90","1":"147.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"150.99","1":"150.99"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"151.13","1":"151.13"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"149.36","1":"149.36"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"147.45","1":"147.45"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"145.84","1":"145.84"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"148.86","1":"148.86"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"149.65","1":"149.65"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"151.55","1":"151.55"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"155.41","1":"155.41"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"152.45","1":"152.45"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"153.25","1":"153.25"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"152.82","1":"152.82"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"146.91","1":"146.91"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"148.01","1":"148.01"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"151.55","1":"151.55"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"150.50","1":"150.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"152.61","1":"152.61"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"151.09","1":"151.09"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"154.28","1":"154.28"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"152.94","1":"152.94"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"152.27","1":"152.27"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"155.66","1":"155.66"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"159.84","1":"159.84"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"161.23","1":"161.23"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"159.55","1":"159.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"160.85","1":"160.85"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"152.81","1":"152.81"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"145.64","1":"145.64"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"144.30","1":"144.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"143.96","1":"143.96"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"144.12","1":"144.12"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"141.22","1":"141.22"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"139.59","1":"139.59"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"135.97","1":"135.97"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"137.75","1":"137.75"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"139.87","1":"139.87"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"137.97","1":"137.97"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"135.80","1":"135.80"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"135.77","1":"135.77"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"139.53","1":"139.53"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"138.13","1":"138.13"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"136.55","1":"136.55"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"135.65","1":"135.65"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"133.04","1":"133.04"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"129.41","1":"129.41"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"130.82","1":"130.82"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"130.99","1":"130.99"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"133.21","1":"133.21"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"134.84","1":"134.84"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"135.98","1":"135.98"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"134.24","1":"134.24"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"133.58","1":"133.58"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"133.12","1":"133.12"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"132.11","1":"132.11"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"131.04","1":"131.04"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"132.51","1":"132.51"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"131.90","1":"131.90"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"131.55","1":"131.55"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"129.99","1":"129.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"131.00","1":"131.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"131.37","1":"131.37"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"130.89","1":"130.89"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"129.87","1":"129.87"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"130.04","1":"130.04"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"128.00","1":"128.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"127.78","1":"127.78"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"127.00","1":"127.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"125.81","1":"125.81"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"128.38","1":"128.38"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"129.26","1":"129.26"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"134.79","1":"134.79"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"136.02","1":"136.02"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"134.18","1":"134.18"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"134.01","1":"134.01"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"132.22","1":"132.22"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"131.81","1":"131.81"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"129.50","1":"129.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"130.41","1":"130.41"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"129.68","1":"129.68"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"129.68","1":"129.68"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"130.97","1":"130.97"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"129.23","1":"129.23"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"129.16","1":"129.16"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"129.66","1":"129.66"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"131.49","1":"131.49"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"133.42","1":"133.42"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"133.02","1":"133.02"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"134.23","1":"134.23"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"132.97","1":"132.97"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"133.19","1":"133.19"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"134.70","1":"134.70"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"141.43","1":"141.43"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"148.50","1":"148.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"146.55","1":"146.55"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"146.75","1":"146.75"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"142.86","1":"142.86"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"142.16","1":"142.16"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"138.96","1":"138.96"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"137.71","1":"137.71"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"136.57","1":"136.57"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"143.21","1":"143.21"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"144.05","1":"144.05"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"146.80","1":"146.80"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"143.33","1":"143.33"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"140.91","1":"140.91"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"133.87","1":"133.87"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"137.71","1":"137.71"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"134.11","1":"134.11"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"133.02","1":"133.02"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"131.52","1":"131.52"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"130.25","1":"130.25"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"129.04","1":"129.04"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"127.26","1":"127.26"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"133.62","1":"133.62"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"140.30","1":"140.30"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"136.36","1":"136.36"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"129.55","1":"129.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"128.71","1":"128.71"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"131.50","1":"131.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"131.00","1":"131.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"134.92","1":"134.92"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"137.59","1":"137.59"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"130.72","1":"130.72"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"126.34","1":"126.34"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"122.47","1":"122.47"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"126.20","1":"126.20"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"127.02","1":"127.02"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"132.23","1":"132.23"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"137.53","1":"137.53"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"130.99","1":"130.99"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"131.81","1":"131.81"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"133.92","1":"133.92"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"138.47","1":"138.47"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"137.00","1":"137.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"135.00","1":"135.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"136.82","1":"136.82"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"137.00","1":"137.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"135.61","1":"135.61"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"135.00","1":"135.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"135.95","1":"135.95"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"134.95","1":"134.95"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"131.03","1":"131.03"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"131.20","1":"131.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"132.26","1":"132.26"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"130.05","1":"130.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"130.18","1":"130.18"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"125.59","1":"125.59"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"129.04","1":"129.04"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"125.02","1":"125.02"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"120.45","1":"120.45"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"114.43","1":"114.43"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"117.80","1":"117.80"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"119.36","1":"119.36"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"113.41","1":"113.41"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"113.00","1":"113.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"109.27","1":"109.27"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"113.92","1":"113.92"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"113.45","1":"113.45"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"119.03","1":"119.03"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"123.21","1":"123.21"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"119.12","1":"119.12"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"118.71","1":"118.71"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"115.70","1":"115.70"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"114.30","1":"114.30"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"113.95","1":"113.95"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"117.45","1":"117.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"116.35","1":"116.35"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"115.97","1":"115.97"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"119.01","1":"119.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"122.97","1":"122.97"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"122.94","1":"122.94"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"120.66","1":"120.66"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"126.69","1":"126.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"129.24","1":"129.24"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"125.88","1":"125.88"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"125.66","1":"125.66"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"124.91","1":"124.91"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"123.36","1":"123.36"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"120.93","1":"120.93"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"117.26","1":"117.26"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"113.33","1":"113.33"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"112.72","1":"112.72"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"117.85","1":"117.85"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"118.85","1":"118.85"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"113.16","1":"113.16"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"111.57","1":"111.57"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"110.00","1":"110.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"108.27","1":"108.27"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"113.23","1":"113.23"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"114.67","1":"114.67"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"112.11","1":"112.11"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"113.29","1":"113.29"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"114.97","1":"114.97"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"115.00","1":"115.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"113.88","1":"113.88"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"117.00","1":"117.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"118.24","1":"118.24"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"121.07","1":"121.07"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"116.27","1":"116.27"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"114.58","1":"114.58"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"114.64","1":"114.64"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"113.76","1":"113.76"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"116.66","1":"116.66"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"120.07","1":"120.07"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"120.00","1":"120.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"121.34","1":"121.34"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"126.81","1":"126.81"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"127.96","1":"127.96"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"124.00","1":"124.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"117.80","1":"117.80"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"118.51","1":"118.51"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"118.58","1":"118.58"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"117.10","1":"117.10"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"115.42","1":"115.42"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"114.76","1":"114.76"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"118.86","1":"118.86"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"118.72","1":"118.72"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"116.22","1":"116.22"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"113.09","1":"113.09"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"110.13","1":"110.13"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"110.52","1":"110.52"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"110.68","1":"110.68"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"111.00","1":"111.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"113.57","1":"113.57"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"114.08","1":"114.08"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"112.54","1":"112.54"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"112.55","1":"112.55"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"108.51","1":"108.51"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"105.45","1":"105.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"107.98","1":"107.98"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"107.16","1":"107.16"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"112.51","1":"112.51"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"111.90","1":"111.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"107.51","1":"107.51"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"106.77","1":"106.77"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"110.57","1":"110.57"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"111.73","1":"111.73"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"111.93","1":"111.93"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"114.07","1":"114.07"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"112.80","1":"112.80"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"111.88","1":"111.88"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"112.05","1":"112.05"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"114.96","1":"114.96"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"114.07","1":"114.07"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"114.75","1":"114.75"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"118.91","1":"118.91"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"119.17","1":"119.17"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"118.00","1":"118.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"120.00","1":"120.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"119.10","1":"119.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"117.99","1":"117.99"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"118.87","1":"118.87"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"118.28","1":"118.28"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"118.93","1":"118.93"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"117.70","1":"117.70"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"120.02","1":"120.02"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"126.02","1":"126.02"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"130.02","1":"130.02"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"126.17","1":"126.17"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"124.64","1":"124.64"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"123.00","1":"123.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"123.18","1":"123.18"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"121.42","1":"121.42"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"122.08","1":"122.08"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"128.17","1":"128.17"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"129.24","1":"129.24"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"127.50","1":"127.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"125.70","1":"125.70"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"124.32","1":"124.32"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"126.79","1":"126.79"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"132.17","1":"132.17"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"130.11","1":"130.11"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"129.60","1":"129.60"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"125.66","1":"125.66"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"125.73","1":"125.73"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"126.70","1":"126.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"123.91","1":"123.91"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"124.47","1":"124.47"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"126.99","1":"126.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"122.00","1":"122.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"123.43","1":"123.43"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"121.11","1":"121.11"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"121.00","1":"121.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"120.24","1":"120.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"120.97","1":"120.97"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"120.73","1":"120.73"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"119.78","1":"119.78"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"121.09","1":"121.09"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"121.75","1":"121.75"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"120.11","1":"120.11"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"121.00","1":"121.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"121.36","1":"121.36"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"122.36","1":"122.36"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"122.00","1":"122.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"123.38","1":"123.38"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"120.20","1":"120.20"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"123.04","1":"123.04"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"125.30","1":"125.30"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"130.45","1":"130.45"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"129.92","1":"129.92"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"132.25","1":"132.25"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"131.66","1":"131.66"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"130.02","1":"130.02"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"130.94","1":"130.94"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"127.82","1":"127.82"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"128.13","1":"128.13"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"127.75","1":"127.75"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"128.00","1":"128.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"128.38","1":"128.38"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"128.78","1":"128.78"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"128.88","1":"128.88"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"129.50","1":"129.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"130.91","1":"130.91"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"132.50","1":"132.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"132.63","1":"132.63"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"133.47","1":"133.47"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"133.07","1":"133.07"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"132.28","1":"132.28"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"134.01","1":"134.01"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"132.55","1":"132.55"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"134.23","1":"134.23"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"137.58","1":"137.58"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"133.06","1":"133.06"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"133.30","1":"133.30"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"133.55","1":"133.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"133.05","1":"133.05"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"129.71","1":"129.71"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"131.00","1":"131.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"129.40","1":"129.40"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"129.00","1":"129.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"127.70","1":"127.70"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"126.88","1":"126.88"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"125.55","1":"125.55"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"120.85","1":"120.85"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"121.00","1":"121.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"119.51","1":"119.51"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"116.92","1":"116.92"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"118.92","1":"118.92"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"124.86","1":"124.86"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"123.19","1":"123.19"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"122.60","1":"122.60"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"121.47","1":"121.47"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"120.42","1":"120.42"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"119.52","1":"119.52"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"120.97","1":"120.97"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"120.75","1":"120.75"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"120.13","1":"120.13"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"121.02","1":"121.02"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"123.82","1":"123.82"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"122.56","1":"122.56"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"123.40","1":"123.40"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"122.06","1":"122.06"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"122.01","1":"122.01"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"117.56","1":"117.56"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"117.71","1":"117.71"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"118.38","1":"118.38"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"117.63","1":"117.63"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"116.52","1":"116.52"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"114.27","1":"114.27"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"112.97","1":"112.97"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"113.34","1":"113.34"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"112.44","1":"112.44"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"110.78","1":"110.78"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"111.00","1":"111.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"111.99","1":"111.99"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"108.60","1":"108.60"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"107.05","1":"107.05"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"109.34","1":"109.34"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"103.96","1":"103.96"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"102.72","1":"102.72"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"104.18","1":"104.18"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"106.99","1":"106.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"103.75","1":"103.75"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"101.80","1":"101.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"99.49","1":"99.49"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"102.83","1":"102.83"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"105.08","1":"105.08"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"103.31","1":"103.31"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"103.68","1":"103.68"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"108.86","1":"108.86"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"112.99","1":"112.99"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"114.01","1":"114.01"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"116.45","1":"116.45"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"116.61","1":"116.61"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"122.44","1":"122.44"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"125.33","1":"125.33"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"126.07","1":"126.07"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"130.00","1":"130.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"125.97","1":"125.97"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"124.77","1":"124.77"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"127.29","1":"127.29"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"125.08","1":"125.08"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"121.17","1":"121.17"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"119.13","1":"119.13"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"117.40","1":"117.40"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"117.50","1":"117.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"119.45","1":"119.45"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"120.30","1":"120.30"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"123.86","1":"123.86"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"118.00","1":"118.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"116.01","1":"116.01"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"112.92","1":"112.92"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"113.04","1":"113.04"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"111.13","1":"111.13"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"112.25","1":"112.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"110.03","1":"110.03"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"107.06","1":"107.06"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"105.98","1":"105.98"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"107.40","1":"107.40"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"108.52","1":"108.52"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"111.26","1":"111.26"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"113.90","1":"113.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"110.33","1":"110.33"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"106.58","1":"106.58"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"107.57","1":"107.57"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"110.00","1":"110.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"107.98","1":"107.98"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"107.99","1":"107.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"107.55","1":"107.55"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"104.57","1":"104.57"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"106.55","1":"106.55"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"107.00","1":"107.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"106.90","1":"106.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"107.00","1":"107.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"105.38","1":"105.38"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"102.33","1":"102.33"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"98.10","1":"98.10"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"101.10","1":"101.10"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"102.10","1":"102.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"100.38","1":"100.38"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"98.00","1":"98.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"95.31","1":"95.31"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"96.50","1":"96.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"101.10","1":"101.10"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"101.82","1":"101.82"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"102.19","1":"102.19"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"100.27","1":"100.27"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"98.70","1":"98.70"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"103.63","1":"103.63"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"105.99","1":"105.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"109.98","1":"109.98"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"112.73","1":"112.73"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"115.74","1":"115.74"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"118.30","1":"118.30"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"117.37","1":"117.37"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"117.23","1":"117.23"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"123.09","1":"123.09"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"124.72","1":"124.72"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"124.85","1":"124.85"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"125.86","1":"125.86"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"129.98","1":"129.98"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"128.71","1":"128.71"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"129.46","1":"129.46"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"128.82","1":"128.82"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"129.66","1":"129.66"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"130.05","1":"130.05"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"130.29","1":"130.29"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"130.04","1":"130.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"130.00","1":"130.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"130.85","1":"130.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"130.08","1":"130.08"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"128.48","1":"128.48"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"127.02","1":"127.02"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"127.20","1":"127.20"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"126.00","1":"126.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"120.13","1":"120.13"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"119.73","1":"119.73"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"124.32","1":"124.32"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"119.10","1":"119.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"118.53","1":"118.53"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"119.56","1":"119.56"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"115.86","1":"115.86"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"116.33","1":"116.33"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"115.24","1":"115.24"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"117.07","1":"117.07"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"117.02","1":"117.02"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"117.97","1":"117.97"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"117.56","1":"117.56"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"120.67","1":"120.67"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"119.71","1":"119.71"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"119.73","1":"119.73"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"118.50","1":"118.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"117.90","1":"117.90"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"116.00","1":"116.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"111.15","1":"111.15"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"110.64","1":"110.64"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"110.73","1":"110.73"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"110.12","1":"110.12"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"113.39","1":"113.39"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"116.15","1":"116.15"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"117.91","1":"117.91"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"116.57","1":"116.57"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"117.99","1":"117.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"113.68","1":"113.68"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"117.15","1":"117.15"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"116.55","1":"116.55"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"116.20","1":"116.20"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"116.81","1":"116.81"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"116.38","1":"116.38"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"119.05","1":"119.05"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"119.66","1":"119.66"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"120.98","1":"120.98"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"121.49","1":"121.49"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"122.03","1":"122.03"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"122.61","1":"122.61"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"124.48","1":"124.48"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"126.70","1":"126.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"125.29","1":"125.29"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"125.73","1":"125.73"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"124.56","1":"124.56"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"120.76","1":"120.76"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"119.09","1":"119.09"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"118.58","1":"118.58"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"120.50","1":"120.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"120.76","1":"120.76"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"120.00","1":"120.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"117.27","1":"117.27"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"114.94","1":"114.94"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"114.12","1":"114.12"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"115.34","1":"115.34"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"115.29","1":"115.29"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"116.33","1":"116.33"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"113.29","1":"113.29"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"110.52","1":"110.52"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"110.26","1":"110.26"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"115.77","1":"115.77"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"121.11","1":"121.11"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"123.16","1":"123.16"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"125.01","1":"125.01"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"125.02","1":"125.02"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"124.78","1":"124.78"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"122.06","1":"122.06"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"122.97","1":"122.97"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"123.93","1":"123.93"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"124.99","1":"124.99"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"125.00","1":"125.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"124.99","1":"124.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"124.64","1":"124.64"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"125.00","1":"125.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"126.00","1":"126.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"125.05","1":"125.05"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"125.19","1":"125.19"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"125.27","1":"125.27"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"125.93","1":"125.93"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"128.78","1":"128.78"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"128.68","1":"128.68"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"128.37","1":"128.37"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"125.04","1":"125.04"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"125.00","1":"125.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"124.94","1":"124.94"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"124.86","1":"124.86"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"124.60","1":"124.60"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"124.64","1":"124.64"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"123.06","1":"123.06"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"122.00","1":"122.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"122.00","1":"122.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"121.65","1":"121.65"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"123.13","1":"123.13"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"123.32","1":"123.32"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"123.14","1":"123.14"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"117.66","1":"117.66"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"117.09","1":"117.09"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"117.00","1":"117.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"112.51","1":"112.51"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"113.17","1":"113.17"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"116.86","1":"116.86"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"120.36","1":"120.36"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"119.25","1":"119.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"118.43","1":"118.43"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"118.98","1":"118.98"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"118.98","1":"118.98"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"119.56","1":"119.56"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"119.00","1":"119.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"115.01","1":"115.01"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"114.98","1":"114.98"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"105.56","1":"105.56"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"100.54","1":"100.54"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"96.54","1":"96.54"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"100.29","1":"100.29"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"100.26","1":"100.26"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"99.82","1":"99.82"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"99.93","1":"99.93"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"100.89","1":"100.89"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"105.93","1":"105.93"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"111.08","1":"111.08"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"114.25","1":"114.25"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"112.99","1":"112.99"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"109.85","1":"109.85"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"113.31","1":"113.31"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"113.59","1":"113.59"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"113.97","1":"113.97"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"112.02","1":"112.02"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"113.44","1":"113.44"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"112.99","1":"112.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"113.77","1":"113.77"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"113.92","1":"113.92"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"114.22","1":"114.22"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"112.95","1":"112.95"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"113.50","1":"113.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"114.23","1":"114.23"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"113.80","1":"113.80"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"113.04","1":"113.04"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"112.62","1":"112.62"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"111.24","1":"111.24"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"111.24","1":"111.24"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"110.49","1":"110.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"112.00","1":"112.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"113.73","1":"113.73"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"113.99","1":"113.99"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"111.49","1":"111.49"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"111.50","1":"111.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"114.50","1":"114.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"113.40","1":"113.40"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"113.85","1":"113.85"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"112.07","1":"112.07"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"112.50","1":"112.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"114.84","1":"114.84"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"114.45","1":"114.45"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"113.04","1":"113.04"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"114.36","1":"114.36"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"114.01","1":"114.01"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"114.10","1":"114.10"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"114.91","1":"114.91"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"114.37","1":"114.37"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"114.51","1":"114.51"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"114.00","1":"114.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"115.50","1":"115.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"116.78","1":"116.78"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"115.14","1":"115.14"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"115.25","1":"115.25"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"116.01","1":"116.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"118.68","1":"118.68"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"118.69","1":"118.69"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"117.89","1":"117.89"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"117.00","1":"117.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"113.02","1":"113.02"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"110.00","1":"110.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"113.96","1":"113.96"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"111.59","1":"111.59"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"113.40","1":"113.40"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"116.25","1":"116.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"116.17","1":"116.17"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"116.94","1":"116.94"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"114.57","1":"114.57"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"115.00","1":"115.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"115.50","1":"115.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"115.00","1":"115.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"115.00","1":"115.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"113.89","1":"113.89"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"114.50","1":"114.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"114.10","1":"114.10"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"111.72","1":"111.72"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"113.72","1":"113.72"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"118.13","1":"118.13"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"117.50","1":"117.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"118.85","1":"118.85"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"119.00","1":"119.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"120.77","1":"120.77"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"122.57","1":"122.57"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"121.00","1":"121.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"121.87","1":"121.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"119.25","1":"119.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"120.65","1":"120.65"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"120.30","1":"120.30"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"119.97","1":"119.97"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"120.01","1":"120.01"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"120.65","1":"120.65"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"123.96","1":"123.96"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"125.40","1":"125.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"127.25","1":"127.25"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"126.80","1":"126.80"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"127.76","1":"127.76"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"127.87","1":"127.87"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"129.73","1":"129.73"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"128.53","1":"128.53"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"130.11","1":"130.11"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"128.52","1":"128.52"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"129.31","1":"129.31"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"131.90","1":"131.90"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"138.48","1":"138.48"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"140.50","1":"140.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"143.00","1":"143.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"142.94","1":"142.94"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"148.99","1":"148.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"147.52","1":"147.52"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"151.91","1":"151.91"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"147.44","1":"147.44"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"143.78","1":"143.78"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"144.48","1":"144.48"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"144.95","1":"144.95"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"148.83","1":"148.83"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"147.98","1":"147.98"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"151.84","1":"151.84"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"149.52","1":"149.52"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"145.99","1":"145.99"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"148.27","1":"148.27"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"146.30","1":"146.30"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"146.83","1":"146.83"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"146.92","1":"146.92"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"147.85","1":"147.85"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"147.39","1":"147.39"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"148.08","1":"148.08"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"147.41","1":"147.41"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"148.00","1":"148.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"146.90","1":"146.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"146.42","1":"146.42"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"145.93","1":"145.93"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"146.12","1":"146.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"143.51","1":"143.51"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"146.45","1":"146.45"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"148.15","1":"148.15"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"151.44","1":"151.44"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"159.01","1":"159.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"166.96","1":"166.96"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"159.49","1":"159.49"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"162.94","1":"162.94"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"155.68","1":"155.68"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"156.05","1":"156.05"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"160.66","1":"160.66"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"157.17","1":"157.17"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"156.94","1":"156.94"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"154.21","1":"154.21"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"157.64","1":"157.64"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"165.52","1":"165.52"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"165.91","1":"165.91"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"162.16","1":"162.16"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"170.26","1":"170.26"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"175.56","1":"175.56"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"173.74","1":"173.74"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"172.46","1":"172.46"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"170.11","1":"170.11"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"172.99","1":"172.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"170.95","1":"170.95"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"168.45","1":"168.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"167.14","1":"167.14"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"162.42","1":"162.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"167.24","1":"167.24"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"164.84","1":"164.84"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"163.85","1":"163.85"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"163.86","1":"163.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"162.77","1":"162.77"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"160.05","1":"160.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"157.26","1":"157.26"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"165.09","1":"165.09"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"164.26","1":"164.26"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"161.27","1":"161.27"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"161.67","1":"161.67"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"159.95","1":"159.95"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"155.97","1":"155.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"152.45","1":"152.45"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"151.43","1":"151.43"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"156.41","1":"156.41"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"155.96","1":"155.96"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"151.78","1":"151.78"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"150.06","1":"150.06"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"151.01","1":"151.01"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"153.76","1":"153.76"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"155.02","1":"155.02"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"150.10","1":"150.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"142.85","1":"142.85"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"143.74","1":"143.74"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"136.72","1":"136.72"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"136.86","1":"136.86"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"138.53","1":"138.53"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"146.09","1":"146.09"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"144.12","1":"144.12"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"141.50","1":"141.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"143.23","1":"143.23"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"140.04","1":"140.04"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"135.74","1":"135.74"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"138.39","1":"138.39"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"141.17","1":"141.17"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"135.57","1":"135.57"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"137.60","1":"137.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"127.94","1":"127.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"124.62","1":"124.62"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"115.28","1":"115.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"115.29","1":"115.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"110.92","1":"110.92"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"102.61","1":"102.61"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"95.70","1":"95.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"94.41","1":"94.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"99.59","1":"99.59"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"99.96","1":"99.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"103.65","1":"103.65"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"108.71","1":"108.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"110.99","1":"110.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"109.45","1":"109.45"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"105.47","1":"105.47"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"106.98","1":"106.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"107.26","1":"107.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"113.01","1":"113.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"114.78","1":"114.78"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"114.91","1":"114.91"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"114.05","1":"114.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"122.60","1":"122.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"126.55","1":"126.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"136.04","1":"136.04"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"137.77","1":"137.77"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"132.86","1":"132.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"127.63","1":"127.63"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"131.02","1":"131.02"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"129.05","1":"129.05"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"126.76","1":"126.76"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"124.90","1":"124.90"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"129.37","1":"129.37"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"127.84","1":"127.84"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"126.50","1":"126.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"127.37","1":"127.37"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"125.47","1":"125.47"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"125.96","1":"125.96"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"125.90","1":"125.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"125.49","1":"125.49"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"124.47","1":"124.47"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"122.38","1":"122.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"126.15","1":"126.15"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"124.01","1":"124.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"124.00","1":"124.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"127.18","1":"127.18"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"124.02","1":"124.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"123.90","1":"123.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"123.67","1":"123.67"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"123.91","1":"123.91"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"121.84","1":"121.84"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"119.81","1":"119.81"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"117.97","1":"117.97"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"117.50","1":"117.50"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"117.01","1":"117.01"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"118.62","1":"118.62"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"122.48","1":"122.48"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"118.89","1":"118.89"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"115.47","1":"115.47"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"116.17","1":"116.17"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"116.90","1":"116.90"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"119.50","1":"119.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"115.97","1":"115.97"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"117.89","1":"117.89"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.99","1":"118.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"127.91","1":"127.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"129.56","1":"129.56"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"127.26","1":"127.26"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"128.11","1":"128.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"127.92","1":"127.92"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"129.46","1":"129.46"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"127.67","1":"127.67"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"127.51","1":"127.51"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"122.64","1":"122.64"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"123.23","1":"123.23"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"123.66","1":"123.66"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"124.57","1":"124.57"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"129.03","1":"129.03"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"126.06","1":"126.06"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"126.41","1":"126.41"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"134.60","1":"134.60"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"134.75","1":"134.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"131.40","1":"131.40"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"130.21","1":"130.21"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"132.21","1":"132.21"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"135.27","1":"135.27"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"133.81","1":"133.81"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"132.77","1":"132.77"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"132.15","1":"132.15"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"132.86","1":"132.86"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"134.77","1":"134.77"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"139.35","1":"139.35"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"138.08","1":"138.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"138.32","1":"138.32"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"139.20","1":"139.20"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"136.95","1":"136.95"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"136.83","1":"136.83"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"134.73","1":"134.73"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"131.33","1":"131.33"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"127.80","1":"127.80"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"128.79","1":"128.79"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"129.19","1":"129.19"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"129.57","1":"129.57"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"127.61","1":"127.61"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"131.49","1":"131.49"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"130.55","1":"130.55"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"130.51","1":"130.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"130.16","1":"130.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"129.65","1":"129.65"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"129.08","1":"129.08"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"130.01","1":"130.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"133.98","1":"133.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"133.19","1":"133.19"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"131.95","1":"131.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"132.54","1":"132.54"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"132.70","1":"132.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"131.92","1":"131.92"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"132.72","1":"132.72"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"133.29","1":"133.29"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"133.10","1":"133.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"129.93","1":"129.93"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"132.57","1":"132.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"132.07","1":"132.07"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"125.04","1":"125.04"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"122.55","1":"122.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"126.96","1":"126.96"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"130.25","1":"130.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"129.14","1":"129.14"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"127.91","1":"127.91"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"126.91","1":"126.91"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"126.81","1":"126.81"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"123.90","1":"123.90"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"123.90","1":"123.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"121.27","1":"121.27"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"122.41","1":"122.41"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"121.00","1":"121.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"124.24","1":"124.24"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"124.07","1":"124.07"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"125.31","1":"125.31"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"125.29","1":"125.29"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"126.39","1":"126.39"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"126.33","1":"126.33"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"125.76","1":"125.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"125.06","1":"125.06"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"124.64","1":"124.64"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"125.55","1":"125.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"128.06","1":"128.06"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"126.54","1":"126.54"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"125.70","1":"125.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"130.62","1":"130.62"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"129.60","1":"129.60"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"130.97","1":"130.97"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"125.65","1":"125.65"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"127.87","1":"127.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"128.52","1":"128.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"128.97","1":"128.97"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"130.10","1":"130.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"129.93","1":"129.93"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"129.72","1":"129.72"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"129.53","1":"129.53"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"129.80","1":"129.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"129.33","1":"129.33"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"129.22","1":"129.22"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"128.97","1":"128.97"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"128.90","1":"128.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"128.90","1":"128.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"127.00","1":"127.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"120.29","1":"120.29"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"119.14","1":"119.14"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"121.49","1":"121.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"121.95","1":"121.95"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"121.32","1":"121.32"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"120.72","1":"120.72"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"120.93","1":"120.93"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"121.39","1":"121.39"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"122.06","1":"122.06"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"122.73","1":"122.73"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"123.16","1":"123.16"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"121.86","1":"121.86"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"120.46","1":"120.46"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"119.45","1":"119.45"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"119.24","1":"119.24"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"120.12","1":"120.12"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"122.16","1":"122.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"121.99","1":"121.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"122.32","1":"122.32"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"121.95","1":"121.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"121.96","1":"121.96"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"121.20","1":"121.20"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"121.21","1":"121.21"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"120.69","1":"120.69"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"121.59","1":"121.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"119.99","1":"119.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"121.00","1":"121.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"121.54","1":"121.54"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"121.47","1":"121.47"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"122.20","1":"122.20"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"129.97","1":"129.97"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"131.72","1":"131.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"132.85","1":"132.85"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"133.10","1":"133.10"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"132.98","1":"132.98"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"130.98","1":"130.98"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"131.49","1":"131.49"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"132.04","1":"132.04"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"131.86","1":"131.86"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"132.00","1":"132.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"132.13","1":"132.13"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"132.58","1":"132.58"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"132.23","1":"132.23"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"130.04","1":"130.04"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"128.06","1":"128.06"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"129.64","1":"129.64"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"125.35","1":"125.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"128.48","1":"128.48"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"130.11","1":"130.11"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"130.62","1":"130.62"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"131.07","1":"131.07"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"127.34","1":"127.34"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"127.99","1":"127.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"126.68","1":"126.68"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"125.31","1":"125.31"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"120.10","1":"120.10"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"124.46","1":"124.46"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"125.01","1":"125.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"124.01","1":"124.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"122.00","1":"122.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"121.89","1":"121.89"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"121.68","1":"121.68"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"121.63","1":"121.63"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"120.15","1":"120.15"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"119.10","1":"119.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"120.61","1":"120.61"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"119.98","1":"119.98"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"118.00","1":"118.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"120.09","1":"120.09"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"117.20","1":"117.20"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"118.68","1":"118.68"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"117.16","1":"117.16"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"114.65","1":"114.65"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"112.99","1":"112.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"110.52","1":"110.52"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"111.98","1":"111.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"113.88","1":"113.88"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"113.02","1":"113.02"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"113.11","1":"113.11"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"112.39","1":"112.39"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"113.11","1":"113.11"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"113.46","1":"113.46"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"113.08","1":"113.08"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"112.60","1":"112.60"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"113.00","1":"113.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"110.64","1":"110.64"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"109.85","1":"109.85"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"111.01","1":"111.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"115.28","1":"115.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"112.96","1":"112.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"111.17","1":"111.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.00","1":"113.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"118.48","1":"118.48"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"114.85","1":"114.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"114.01","1":"114.01"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"113.62","1":"113.62"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"114.42","1":"114.42"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"113.87","1":"113.87"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"114.92","1":"114.92"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"114.71","1":"114.71"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"114.32","1":"114.32"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"113.19","1":"113.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"113.81","1":"113.81"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"115.62","1":"115.62"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"114.99","1":"114.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"114.62","1":"114.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"113.90","1":"113.90"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"112.79","1":"112.79"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"113.62","1":"113.62"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"115.50","1":"115.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"117.03","1":"117.03"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"116.26","1":"116.26"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"116.24","1":"116.24"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"117.37","1":"117.37"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"116.98","1":"116.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"116.16","1":"116.16"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"116.98","1":"116.98"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"117.59","1":"117.59"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"119.79","1":"119.79"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"120.03","1":"120.03"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"121.98","1":"121.98"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"121.65","1":"121.65"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"120.14","1":"120.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"120.87","1":"120.87"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"121.49","1":"121.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"123.25","1":"123.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"122.35","1":"122.35"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"122.28","1":"122.28"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"123.41","1":"123.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"124.18","1":"124.18"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"118.60","1":"118.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"116.90","1":"116.90"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"117.32","1":"117.32"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"115.11","1":"115.11"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"116.36","1":"116.36"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"114.15","1":"114.15"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"116.07","1":"116.07"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"114.78","1":"114.78"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"114.73","1":"114.73"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.73","1":"114.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"114.57","1":"114.57"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"115.65","1":"115.65"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"115.80","1":"115.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"115.01","1":"115.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"114.99","1":"114.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"114.81","1":"114.81"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"114.25","1":"114.25"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"114.74","1":"114.74"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"114.54","1":"114.54"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"109.85","1":"109.85"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"110.31","1":"110.31"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"111.46","1":"111.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"111.25","1":"111.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"109.99","1":"109.99"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"109.65","1":"109.65"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"109.61","1":"109.61"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"109.99","1":"109.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"108.26","1":"108.26"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"109.00","1":"109.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"107.97","1":"107.97"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"107.75","1":"107.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"107.89","1":"107.89"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"108.65","1":"108.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"107.99","1":"107.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"107.15","1":"107.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"106.15","1":"106.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"107.80","1":"107.80"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"107.49","1":"107.49"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"107.05","1":"107.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"105.19","1":"105.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"106.00","1":"106.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"105.32","1":"105.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"105.63","1":"105.63"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"104.96","1":"104.96"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"105.62","1":"105.62"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"106.19","1":"106.19"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"105.42","1":"105.42"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"104.18","1":"104.18"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"103.16","1":"103.16"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"104.50","1":"104.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"104.50","1":"104.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"104.58","1":"104.58"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"103.03","1":"103.03"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"103.80","1":"103.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"103.00","1":"103.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"103.97","1":"103.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"102.24","1":"102.24"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"102.68","1":"102.68"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"102.05","1":"102.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"103.25","1":"103.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"102.12","1":"102.12"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"101.70","1":"101.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"104.50","1":"104.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"103.51","1":"103.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"102.70","1":"102.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"101.53","1":"101.53"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"101.00","1":"101.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"102.56","1":"102.56"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"102.01","1":"102.01"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"101.51","1":"101.51"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"102.50","1":"102.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"102.81","1":"102.81"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"102.60","1":"102.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"103.70","1":"103.70"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"101.49","1":"101.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"101.25","1":"101.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"101.00","1":"101.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"100.75","1":"100.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"101.10","1":"101.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"101.00","1":"101.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"100.11","1":"100.11"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"104.11","1":"104.11"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"103.50","1":"103.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"101.06","1":"101.06"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"101.20","1":"101.20"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"99.76","1":"99.76"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"100.80","1":"100.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"100.00","1":"100.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"100.74","1":"100.74"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"97.15","1":"97.15"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"97.99","1":"97.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"98.55","1":"98.55"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"98.60","1":"98.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"98.50","1":"98.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"95.98","1":"95.98"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"94.62","1":"94.62"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"96.50","1":"96.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"96.60","1":"96.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"97.00","1":"97.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"95.50","1":"95.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"95.20","1":"95.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"95.80","1":"95.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"96.79","1":"96.79"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"96.85","1":"96.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"95.52","1":"95.52"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"95.11","1":"95.11"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"95.56","1":"95.56"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"95.52","1":"95.52"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"96.49","1":"96.49"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"96.05","1":"96.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"100.99","1":"100.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"100.10","1":"100.10"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"99.50","1":"99.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"99.10","1":"99.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"99.98","1":"99.98"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"100.60","1":"100.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"98.97","1":"98.97"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"97.00","1":"97.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"95.15","1":"95.15"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"96.90","1":"96.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"95.50","1":"95.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"96.79","1":"96.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"96.00","1":"96.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"96.01","1":"96.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"96.75","1":"96.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"97.25","1":"97.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"97.50","1":"97.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"98.50","1":"98.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"102.50","1":"102.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"103.51","1":"103.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"104.44","1":"104.44"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"102.00","1":"102.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"99.00","1":"99.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"100.51","1":"100.51"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"100.00","1":"100.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"99.00","1":"99.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"98.00","1":"98.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"98.00","1":"98.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"98.99","1":"98.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"99.50","1":"99.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"97.70","1":"97.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"97.00","1":"97.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"96.70","1":"96.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"95.01","1":"95.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"95.50","1":"95.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"96.50","1":"96.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"95.00","1":"95.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"95.05","1":"95.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"95.29","1":"95.29"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"94.00","1":"94.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"93.35","1":"93.35"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"94.00","1":"94.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"95.26","1":"95.26"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"94.02","1":"94.02"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"95.00","1":"95.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"97.50","1":"97.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"97.50","1":"97.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"98.55","1":"98.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"96.00","1":"96.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"97.00","1":"97.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"101.50","1":"101.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"103.10","1":"103.10"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"102.40","1":"102.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"102.29","1":"102.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"103.05","1":"103.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"103.30","1":"103.30"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"102.15","1":"102.15"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"104.50","1":"104.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"99.90","1":"99.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"102.40","1":"102.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"99.50","1":"99.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"95.20","1":"95.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"96.00","1":"96.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"95.98","1":"95.98"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"94.50","1":"94.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"96.00","1":"96.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"94.15","1":"94.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"93.99","1":"93.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"93.80","1":"93.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"95.01","1":"95.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"94.50","1":"94.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"94.16","1":"94.16"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"93.50","1":"93.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"91.10","1":"91.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"91.98","1":"91.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"91.10","1":"91.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"92.50","1":"92.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"94.39","1":"94.39"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"93.98","1":"93.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"94.98","1":"94.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"92.89","1":"92.89"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"93.20","1":"93.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"93.11","1":"93.11"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"95.24","1":"95.24"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"92.01","1":"92.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"93.50","1":"93.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"93.97","1":"93.97"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"96.90","1":"96.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"96.50","1":"96.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"94.05","1":"94.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"95.00","1":"95.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"94.50","1":"94.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"95.50","1":"95.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"95.10","1":"95.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"96.50","1":"96.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"97.50","1":"97.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"97.99","1":"97.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"96.99","1":"96.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"96.50","1":"96.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"90.77","1":"90.77"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"90.71","1":"90.71"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"91.70","1":"91.70"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"92.50","1":"92.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"91.50","1":"91.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"92.45","1":"92.45"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"91.25","1":"91.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"92.25","1":"92.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"90.75","1":"90.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"91.48","1":"91.48"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"89.40","1":"89.40"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"89.99","1":"89.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"90.95","1":"90.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"90.00","1":"90.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"89.02","1":"89.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"88.26","1":"88.26"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"91.40","1":"91.40"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"91.99","1":"91.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"91.62","1":"91.62"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"91.74","1":"91.74"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"92.50","1":"92.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"91.10","1":"91.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"90.06","1":"90.06"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"91.90","1":"91.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"93.00","1":"93.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"93.88","1":"93.88"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"93.50","1":"93.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"93.00","1":"93.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"96.35","1":"96.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"95.04","1":"95.04"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"96.31","1":"96.31"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"96.75","1":"96.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"89.80","1":"89.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"89.50","1":"89.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"91.39","1":"91.39"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"92.00","1":"92.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"92.78","1":"92.78"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"93.50","1":"93.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"95.60","1":"95.60"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"95.75","1":"95.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"96.50","1":"96.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"98.45","1":"98.45"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"98.99","1":"98.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"97.50","1":"97.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"95.99","1":"95.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"96.45","1":"96.45"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"95.50","1":"95.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"93.70","1":"93.70"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"97.49","1":"97.49"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"97.40","1":"97.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"97.39","1":"97.39"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"97.45","1":"97.45"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"97.95","1":"97.95"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"97.50","1":"97.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"94.99","1":"94.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"94.05","1":"94.05"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"96.49","1":"96.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"94.01","1":"94.01"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"94.50","1":"94.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"94.50","1":"94.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"94.10","1":"94.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"94.75","1":"94.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"99.99","1":"99.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"97.50","1":"97.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"93.65","1":"93.65"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"98.02","1":"98.02"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"97.50","1":"97.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"98.90","1":"98.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"99.49","1":"99.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"99.00","1":"99.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"99.00","1":"99.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"100.00","1":"100.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"98.50","1":"98.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"99.43","1":"99.43"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"97.49","1":"97.49"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"94.26","1":"94.26"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"95.66","1":"95.66"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"96.99","1":"96.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"95.10","1":"95.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"95.00","1":"95.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"94.50","1":"94.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"94.95","1":"94.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"94.76","1":"94.76"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"95.50","1":"95.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"93.99","1":"93.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"96.90","1":"96.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"96.05","1":"96.05"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"93.93","1":"93.93"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"95.48","1":"95.48"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"94.05","1":"94.05"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"92.80","1":"92.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"92.23","1":"92.23"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"90.05","1":"90.05"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"94.01","1":"94.01"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"92.01","1":"92.01"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"92.30","1":"92.30"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"92.25","1":"92.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"92.06","1":"92.06"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"92.50","1":"92.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"92.05","1":"92.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"91.75","1":"91.75"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"92.00","1":"92.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"92.50","1":"92.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"101.17","1":"101.17"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"106.21","1":"106.21"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"113.83","1":"113.83"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"115.25","1":"115.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"117.50","1":"117.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"119.00","1":"119.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"116.51","1":"116.51"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"101.16","1":"101.16"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"99.50","1":"99.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"98.00","1":"98.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"98.20","1":"98.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"105.24","1":"105.24"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"106.53","1":"106.53"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"107.16","1":"107.16"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"103.63","1":"103.63"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"101.90","1":"101.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"101.69","1":"101.69"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"101.90","1":"101.90"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"101.00","1":"101.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"101.05","1":"101.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"107.46","1":"107.46"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"105.25","1":"105.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"106.48","1":"106.48"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"105.08","1":"105.08"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"102.50","1":"102.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"101.50","1":"101.50"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"99.77","1":"99.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"98.20","1":"98.20"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"100.33","1":"100.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"99.80","1":"99.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"103.21","1":"103.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"101.59","1":"101.59"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"97.62","1":"97.62"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"97.16","1":"97.16"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"99.20","1":"99.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"99.57","1":"99.57"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"98.50","1":"98.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"98.52","1":"98.52"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"98.16","1":"98.16"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"98.92","1":"98.92"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"98.75","1":"98.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"99.88","1":"99.88"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"99.28","1":"99.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"99.30","1":"99.30"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"97.89","1":"97.89"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"95.99","1":"95.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"94.89","1":"94.89"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"94.52","1":"94.52"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"95.58","1":"95.58"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"96.31","1":"96.31"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"96.30","1":"96.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"95.16","1":"95.16"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"96.92","1":"96.92"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"104.19","1":"104.19"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"112.00","1":"112.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"120.40","1":"120.40"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"114.08","1":"114.08"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"112.94","1":"112.94"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"114.01","1":"114.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"112.50","1":"112.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"112.98","1":"112.98"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"111.53","1":"111.53"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"110.18","1":"110.18"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"108.67","1":"108.67"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.04","1":"104.04"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"103.82","1":"103.82"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"104.96","1":"104.96"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"102.35","1":"102.35"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"101.40","1":"101.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"98.84","1":"98.84"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"96.88","1":"96.88"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"97.21","1":"97.21"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"96.94","1":"96.94"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"99.05","1":"99.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"104.90","1":"104.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"107.44","1":"107.44"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"108.87","1":"108.87"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"105.22","1":"105.22"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"111.44","1":"111.44"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"113.68","1":"113.68"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"114.28","1":"114.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"112.28","1":"112.28"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"112.73","1":"112.73"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"113.33","1":"113.33"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.78","1":"112.78"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"114.29","1":"114.29"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"112.33","1":"112.33"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"112.51","1":"112.51"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"111.72","1":"111.72"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"111.15","1":"111.15"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"111.78","1":"111.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"110.93","1":"110.93"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"110.07","1":"110.07"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"111.81","1":"111.81"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"114.10","1":"114.10"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"112.24","1":"112.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"112.98","1":"112.98"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"112.00","1":"112.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"117.00","1":"117.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"118.00","1":"118.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"116.02","1":"116.02"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"115.91","1":"115.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"115.67","1":"115.67"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"115.50","1":"115.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"112.79","1":"112.79"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"111.42","1":"111.42"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"117.11","1":"117.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"117.09","1":"117.09"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"117.59","1":"117.59"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"116.15","1":"116.15"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"116.38","1":"116.38"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"117.43","1":"117.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"115.44","1":"115.44"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"115.14","1":"115.14"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"117.46","1":"117.46"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"117.02","1":"117.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"116.00","1":"116.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"116.00","1":"116.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"119.71","1":"119.71"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"116.61","1":"116.61"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"121.21","1":"121.21"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"120.54","1":"120.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"122.43","1":"122.43"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"121.41","1":"121.41"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.49","1":"120.49"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"122.00","1":"122.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.07","1":"122.07"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"126.73","1":"126.73"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"127.49","1":"127.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"126.32","1":"126.32"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"128.98","1":"128.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"129.25","1":"129.25"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"131.36","1":"131.36"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"132.77","1":"132.77"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"135.40","1":"135.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"133.80","1":"133.80"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"131.76","1":"131.76"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"132.39","1":"132.39"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"126.97","1":"126.97"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"117.45","1":"117.45"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"116.32","1":"116.32"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"109.26","1":"109.26"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"108.94","1":"108.94"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"106.23","1":"106.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"107.68","1":"107.68"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"107.74","1":"107.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"107.64","1":"107.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"110.79","1":"110.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"108.08","1":"108.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"108.52","1":"108.52"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"109.04","1":"109.04"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"110.26","1":"110.26"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"114.06","1":"114.06"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.11","1":"115.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"113.66","1":"113.66"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"114.44","1":"114.44"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"114.03","1":"114.03"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"114.19","1":"114.19"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"113.46","1":"113.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"114.60","1":"114.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"114.25","1":"114.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"116.19","1":"116.19"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"115.96","1":"115.96"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"115.40","1":"115.40"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.49","1":"114.49"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"114.69","1":"114.69"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"114.01","1":"114.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"114.40","1":"114.40"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"114.16","1":"114.16"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"115.78","1":"115.78"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"114.51","1":"114.51"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"115.00","1":"115.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"114.17","1":"114.17"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"113.29","1":"113.29"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"112.76","1":"112.76"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"111.45","1":"111.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"112.60","1":"112.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"113.95","1":"113.95"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"114.25","1":"114.25"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"113.01","1":"113.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"114.13","1":"114.13"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"114.89","1":"114.89"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"116.02","1":"116.02"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"124.72","1":"124.72"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"123.13","1":"123.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"128.35","1":"128.35"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"129.89","1":"129.89"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"131.68","1":"131.68"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"141.56","1":"141.56"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"137.00","1":"137.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"121.12","1":"121.12"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"119.23","1":"119.23"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"122.37","1":"122.37"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"121.97","1":"121.97"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"123.79","1":"123.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"132.78","1":"132.78"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"142.54","1":"142.54"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"143.81","1":"143.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"142.21","1":"142.21"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"141.00","1":"141.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"139.30","1":"139.30"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"142.01","1":"142.01"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"142.33","1":"142.33"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"141.32","1":"141.32"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"141.42","1":"141.42"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"149.09","1":"149.09"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"154.96","1":"154.96"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"160.35","1":"160.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"154.28","1":"154.28"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"156.03","1":"156.03"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"155.69","1":"155.69"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"152.66","1":"152.66"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"152.08","1":"152.08"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"153.61","1":"153.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"153.26","1":"153.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"152.14","1":"152.14"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"151.73","1":"151.73"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"153.66","1":"153.66"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"149.50","1":"149.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"150.85","1":"150.85"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"148.20","1":"148.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"144.10","1":"144.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"145.00","1":"145.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"151.66","1":"151.66"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"163.03","1":"163.03"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"175.26","1":"175.26"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"166.63","1":"166.63"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"160.38","1":"160.38"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"156.49","1":"156.49"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"161.31","1":"161.31"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"160.29","1":"160.29"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"158.89","1":"158.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"160.60","1":"160.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"168.25","1":"168.25"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"164.54","1":"164.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"158.13","1":"158.13"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"158.94","1":"158.94"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"158.25","1":"158.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"158.61","1":"158.61"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"157.39","1":"157.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"156.94","1":"156.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"158.19","1":"158.19"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"158.20","1":"158.20"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"156.75","1":"156.75"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"154.84","1":"154.84"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"155.11","1":"155.11"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"154.30","1":"154.30"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"153.04","1":"153.04"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"152.00","1":"152.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"152.10","1":"152.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"153.10","1":"153.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"158.08","1":"158.08"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"160.29","1":"160.29"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"161.93","1":"161.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"159.79","1":"159.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"160.47","1":"160.47"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"161.02","1":"161.02"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"160.32","1":"160.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"161.35","1":"161.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"160.93","1":"160.93"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"163.14","1":"163.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"165.54","1":"165.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"167.00","1":"167.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"166.51","1":"166.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"165.91","1":"165.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"168.47","1":"168.47"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"163.54","1":"163.54"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"163.45","1":"163.45"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"163.26","1":"163.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"165.00","1":"165.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"165.87","1":"165.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"163.11","1":"163.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"158.76","1":"158.76"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"157.70","1":"157.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"155.28","1":"155.28"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"152.22","1":"152.22"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"151.86","1":"151.86"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"152.45","1":"152.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"147.97","1":"147.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"147.48","1":"147.48"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"147.04","1":"147.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"145.13","1":"145.13"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"145.21","1":"145.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"147.01","1":"147.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"148.81","1":"148.81"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"148.75","1":"148.75"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"148.61","1":"148.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"144.89","1":"144.89"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"144.88","1":"144.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"144.38","1":"144.38"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"144.94","1":"144.94"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"144.43","1":"144.43"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"144.00","1":"144.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"143.01","1":"143.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"144.86","1":"144.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"140.23","1":"140.23"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"141.99","1":"141.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"141.56","1":"141.56"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"140.54","1":"140.54"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"142.36","1":"142.36"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"143.86","1":"143.86"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"143.44","1":"143.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"141.63","1":"141.63"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"140.10","1":"140.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"140.00","1":"140.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"139.99","1":"139.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"138.01","1":"138.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"140.48","1":"140.48"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"142.06","1":"142.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"143.01","1":"143.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"141.99","1":"141.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"141.63","1":"141.63"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"140.34","1":"140.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"140.82","1":"140.82"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"141.99","1":"141.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"141.11","1":"141.11"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"139.42","1":"139.42"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"140.29","1":"140.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"139.80","1":"139.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"138.92","1":"138.92"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"138.50","1":"138.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"139.00","1":"139.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"138.40","1":"138.40"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"141.32","1":"141.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"141.50","1":"141.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"144.28","1":"144.28"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"147.79","1":"147.79"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"146.62","1":"146.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"146.18","1":"146.18"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"145.40","1":"145.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"143.71","1":"143.71"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"142.35","1":"142.35"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"143.29","1":"143.29"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"142.75","1":"142.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"143.11","1":"143.11"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"142.10","1":"142.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"143.39","1":"143.39"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"142.55","1":"142.55"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"149.77","1":"149.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"151.10","1":"151.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"148.10","1":"148.10"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"147.05","1":"147.05"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"146.36","1":"146.36"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"147.72","1":"147.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"147.60","1":"147.60"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"149.70","1":"149.70"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"148.00","1":"148.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"159.22","1":"159.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"158.50","1":"158.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"158.14","1":"158.14"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"157.32","1":"157.32"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"161.90","1":"161.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"165.55","1":"165.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"164.15","1":"164.15"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"162.59","1":"162.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"162.36","1":"162.36"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"160.03","1":"160.03"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"166.58","1":"166.58"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"166.14","1":"166.14"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"167.11","1":"167.11"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"161.16","1":"161.16"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"166.20","1":"166.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"166.50","1":"166.50"}]}