{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"92.00","1":"92.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"100.50","1":"100.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"102.00","1":"102.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"109.65","1":"109.65"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"110.50","1":"110.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"117.70","1":"117.70"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"114.00","1":"114.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"112.00","1":"112.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"111.00","1":"111.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"110.00","1":"110.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"109.50","1":"109.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"103.50","1":"103.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"109.00","1":"109.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"110.00","1":"110.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"110.00","1":"110.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"112.00","1":"112.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"114.75","1":"114.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"116.00","1":"116.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"115.90","1":"115.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"124.55","1":"124.55"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"127.00","1":"127.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"131.00","1":"131.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"133.00","1":"133.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"130.30","1":"130.30"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"123.50","1":"123.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"124.00","1":"124.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"126.00","1":"126.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"126.00","1":"126.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"127.00","1":"127.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"128.50","1":"128.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"127.00","1":"127.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"125.00","1":"125.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"125.50","1":"125.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"126.00","1":"126.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"123.00","1":"123.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"120.00","1":"120.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"124.10","1":"124.10"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"126.00","1":"126.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"130.00","1":"130.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"131.00","1":"131.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"128.00","1":"128.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"129.25","1":"129.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"130.00","1":"130.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"127.25","1":"127.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"127.00","1":"127.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"130.00","1":"130.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"130.00","1":"130.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"131.50","1":"131.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"131.00","1":"131.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"133.95","1":"133.95"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"131.50","1":"131.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"135.10","1":"135.10"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"134.50","1":"134.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"134.00","1":"134.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"134.25","1":"134.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"144.00","1":"144.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"139.00","1":"139.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"143.00","1":"143.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"141.50","1":"141.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"142.25","1":"142.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"144.75","1":"144.75"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"155.50","1":"155.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"167.15","1":"167.15"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"175.00","1":"175.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"167.50","1":"167.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"175.00","1":"175.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"168.00","1":"168.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"162.50","1":"162.50"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"161.00","1":"161.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"165.00","1":"165.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"162.00","1":"162.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"155.00","1":"155.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"166.50","1":"166.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"169.00","1":"169.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"167.00","1":"167.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"174.90","1":"174.90"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"175.05","1":"175.05"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"114.45","1":"114.45"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"115.00","1":"115.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"120.00","1":"120.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"122.00","1":"122.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"120.00","1":"120.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"117.00","1":"117.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"115.00","1":"115.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"111.00","1":"111.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"115.00","1":"115.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"114.75","1":"114.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"112.00","1":"112.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"110.00","1":"110.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"113.90","1":"113.90"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"109.95","1":"109.95"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"104.50","1":"104.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"99.95","1":"99.95"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"102.90","1":"102.90"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"113.40","1":"113.40"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"119.05","1":"119.05"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"116.85","1":"116.85"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"117.00","1":"117.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"112.00","1":"112.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"112.00","1":"112.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"115.50","1":"115.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"115.05","1":"115.05"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"115.05","1":"115.05"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"115.15","1":"115.15"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"115.25","1":"115.25"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"115.30","1":"115.30"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"116.00","1":"116.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"121.80","1":"121.80"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"121.00","1":"121.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"128.10","1":"128.10"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"132.00","1":"132.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"131.00","1":"131.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"130.00","1":"130.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"135.00","1":"135.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"129.30","1":"129.30"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"135.75","1":"135.75"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"136.00","1":"136.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"133.25","1":"133.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"133.05","1":"133.05"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"134.00","1":"134.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"134.00","1":"134.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"130.10","1":"130.10"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"124.15","1":"124.15"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"124.15","1":"124.15"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"120.50","1":"120.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"121.00","1":"121.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"119.00","1":"119.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"124.95","1":"124.95"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"126.00","1":"126.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"126.00","1":"126.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"126.50","1":"126.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"129.50","1":"129.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"129.00","1":"129.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"128.50","1":"128.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"129.00","1":"129.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"129.00","1":"129.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"133.00","1":"133.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"131.25","1":"131.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"131.10","1":"131.10"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"132.00","1":"132.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"130.00","1":"130.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"129.00","1":"129.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"132.00","1":"132.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"132.00","1":"132.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"131.00","1":"131.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"130.00","1":"130.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"129.00","1":"129.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"127.00","1":"127.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"127.00","1":"127.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"125.00","1":"125.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"128.70","1":"128.70"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"127.90","1":"127.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"124.90","1":"124.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"127.00","1":"127.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"123.00","1":"123.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"124.00","1":"124.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"124.10","1":"124.10"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"124.50","1":"124.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"124.10","1":"124.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"125.00","1":"125.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"129.00","1":"129.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"125.00","1":"125.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"128.00","1":"128.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"128.90","1":"128.90"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"127.00","1":"127.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"125.00","1":"125.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"127.00","1":"127.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"125.15","1":"125.15"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"130.00","1":"130.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"131.25","1":"131.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"133.00","1":"133.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"133.25","1":"133.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"131.00","1":"131.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"128.00","1":"128.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"128.00","1":"128.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"131.00","1":"131.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"135.85","1":"135.85"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"135.00","1":"135.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"135.25","1":"135.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"135.50","1":"135.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"136.00","1":"136.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"138.00","1":"138.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"136.00","1":"136.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"135.95","1":"135.95"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"135.00","1":"135.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"135.00","1":"135.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"135.00","1":"135.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"134.00","1":"134.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"135.00","1":"135.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"135.50","1":"135.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"136.00","1":"136.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"137.00","1":"137.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"143.75","1":"143.75"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"143.75","1":"143.75"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"137.00","1":"137.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"141.00","1":"141.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"144.95","1":"144.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"148.00","1":"148.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"148.25","1":"148.25"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"148.00","1":"148.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"148.00","1":"148.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"148.00","1":"148.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"148.00","1":"148.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"155.40","1":"155.40"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"163.15","1":"163.15"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"168.00","1":"168.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"172.90","1":"172.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"172.90","1":"172.90"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"167.00","1":"167.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"172.00","1":"172.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"168.50","1":"168.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"168.10","1":"168.10"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"170.75","1":"170.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"171.75","1":"171.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"173.00","1":"173.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"165.00","1":"165.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"170.75","1":"170.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"170.25","1":"170.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"172.40","1":"172.40"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"169.00","1":"169.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"168.00","1":"168.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"169.95","1":"169.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"169.30","1":"169.30"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"168.50","1":"168.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"166.00","1":"166.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"160.00","1":"160.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"165.00","1":"165.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"165.00","1":"165.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"165.00","1":"165.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"166.50","1":"166.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"172.00","1":"172.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"168.00","1":"168.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"168.10","1":"168.10"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"169.75","1":"169.75"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"170.50","1":"170.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"171.00","1":"171.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"169.45","1":"169.45"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"167.00","1":"167.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"167.00","1":"167.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"165.00","1":"165.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"162.10","1":"162.10"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"165.10","1":"165.10"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"173.00","1":"173.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"172.30","1":"172.30"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"180.10","1":"180.10"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"184.90","1":"184.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"188.50","1":"188.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"197.90","1":"197.90"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"218.10","1":"218.10"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"229.00","1":"229.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"240.45","1":"240.45"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"250.00","1":"250.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"253.00","1":"253.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"242.05","1":"242.05"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"242.00","1":"242.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"244.00","1":"244.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"250.00","1":"250.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"250.00","1":"250.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"253.00","1":"253.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"255.50","1":"255.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"265.00","1":"265.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"277.80","1":"277.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"281.50","1":"281.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"279.10","1":"279.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"267.05","1":"267.05"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"158.00","1":"158.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"160.00","1":"160.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"165.00","1":"165.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"163.00","1":"163.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"168.50","1":"168.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"168.95","1":"168.95"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"160.60","1":"160.60"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"158.00","1":"158.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"158.00","1":"158.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"155.10","1":"155.10"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"153.00","1":"153.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"157.00","1":"157.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"157.95","1":"157.95"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"152.25","1":"152.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"153.00","1":"153.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"152.00","1":"152.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"154.00","1":"154.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"156.00","1":"156.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"152.65","1":"152.65"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"152.00","1":"152.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"147.15","1":"147.15"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"154.50","1":"154.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"154.25","1":"154.25"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"155.45","1":"155.45"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"147.25","1":"147.25"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"151.75","1":"151.75"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"150.00","1":"150.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"145.00","1":"145.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"137.80","1":"137.80"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"144.65","1":"144.65"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"151.85","1":"151.85"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"153.00","1":"153.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"152.95","1":"152.95"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"154.00","1":"154.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"150.00","1":"150.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"150.00","1":"150.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"146.00","1":"146.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"151.00","1":"151.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"152.50","1":"152.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"153.00","1":"153.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"154.90","1":"154.90"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"153.25","1":"153.25"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"146.50","1":"146.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"146.25","1":"146.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"148.75","1":"148.75"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"154.00","1":"154.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"159.20","1":"159.20"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"152.95","1":"152.95"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"154.20","1":"154.20"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"154.80","1":"154.80"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"156.50","1":"156.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"153.05","1":"153.05"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"153.00","1":"153.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"155.00","1":"155.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"152.00","1":"152.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"156.00","1":"156.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"156.00","1":"156.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"155.00","1":"155.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"155.00","1":"155.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"156.00","1":"156.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"155.50","1":"155.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"154.00","1":"154.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"150.55","1":"150.55"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"155.00","1":"155.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"156.60","1":"156.60"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"157.00","1":"157.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"153.00","1":"153.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"156.00","1":"156.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"154.00","1":"154.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"151.45","1":"151.45"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"155.00","1":"155.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"159.00","1":"159.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"158.00","1":"158.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"159.00","1":"159.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"158.95","1":"158.95"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"156.00","1":"156.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"156.00","1":"156.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"156.00","1":"156.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"156.00","1":"156.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"157.45","1":"157.45"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"152.00","1":"152.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"156.00","1":"156.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"155.90","1":"155.90"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"153.90","1":"153.90"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"156.95","1":"156.95"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"152.20","1":"152.20"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"153.00","1":"153.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"153.00","1":"153.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"155.00","1":"155.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"153.75","1":"153.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"155.00","1":"155.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"154.95","1":"154.95"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"154.45","1":"154.45"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"154.45","1":"154.45"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"154.00","1":"154.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"156.00","1":"156.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"153.25","1":"153.25"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"154.50","1":"154.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"155.00","1":"155.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"154.00","1":"154.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"155.00","1":"155.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"156.50","1":"156.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"155.00","1":"155.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"155.00","1":"155.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"154.00","1":"154.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"154.00","1":"154.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"155.00","1":"155.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"157.90","1":"157.90"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"158.00","1":"158.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"165.90","1":"165.90"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"174.00","1":"174.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"182.70","1":"182.70"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"191.80","1":"191.80"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"201.35","1":"201.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"208.00","1":"208.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"205.00","1":"205.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"202.50","1":"202.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"197.00","1":"197.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"193.00","1":"193.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"192.00","1":"192.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"195.00","1":"195.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"195.00","1":"195.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"204.75","1":"204.75"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"199.00","1":"199.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"205.90","1":"205.90"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"202.90","1":"202.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"203.60","1":"203.60"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"208.00","1":"208.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"216.00","1":"216.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"226.80","1":"226.80"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"238.10","1":"238.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"239.00","1":"239.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"228.50","1":"228.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"221.10","1":"221.10"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"221.00","1":"221.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"227.50","1":"227.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"225.00","1":"225.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"222.10","1":"222.10"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"225.00","1":"225.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"226.00","1":"226.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"227.50","1":"227.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"229.00","1":"229.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"229.00","1":"229.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"222.00","1":"222.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"212.15","1":"212.15"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"214.95","1":"214.95"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"209.00","1":"209.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"210.90","1":"210.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"210.50","1":"210.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"210.50","1":"210.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"216.00","1":"216.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"222.00","1":"222.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"226.60","1":"226.60"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"230.00","1":"230.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"229.00","1":"229.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"225.10","1":"225.10"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"226.00","1":"226.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"226.00","1":"226.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"223.75","1":"223.75"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"224.00","1":"224.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"228.70","1":"228.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"225.50","1":"225.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"236.75","1":"236.75"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"236.00","1":"236.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"238.50","1":"238.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"236.00","1":"236.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"235.05","1":"235.05"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"235.25","1":"235.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"238.00","1":"238.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"236.65","1":"236.65"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"245.00","1":"245.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"250.00","1":"250.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"257.00","1":"257.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"260.00","1":"260.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"257.50","1":"257.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"249.50","1":"249.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"252.90","1":"252.90"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"254.00","1":"254.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"253.05","1":"253.05"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"255.00","1":"255.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"264.00","1":"264.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"268.00","1":"268.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"281.40","1":"281.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"284.00","1":"284.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"281.00","1":"281.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"283.00","1":"283.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"277.00","1":"277.00"},{"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":"277.50","1":"277.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"272.00","1":"272.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"271.95","1":"271.95"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"276.50","1":"276.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"278.00","1":"278.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"279.25","1":"279.25"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"281.75","1":"281.75"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"279.00","1":"279.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"280.00","1":"280.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"275.00","1":"275.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"277.50","1":"277.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"274.50","1":"274.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"275.00","1":"275.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"274.00","1":"274.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"275.00","1":"275.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"288.75","1":"288.75"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"293.70","1":"293.70"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"283.80","1":"283.80"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"280.95","1":"280.95"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"281.25","1":"281.25"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"281.00","1":"281.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"282.50","1":"282.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"287.00","1":"287.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"290.00","1":"290.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"291.00","1":"291.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"294.85","1":"294.85"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"287.00","1":"287.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"285.75","1":"285.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"283.25","1":"283.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"284.00","1":"284.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"284.00","1":"284.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"144.00","1":"144.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"144.50","1":"144.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"143.00","1":"143.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"139.50","1":"139.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"142.30","1":"142.30"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"147.00","1":"147.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"146.00","1":"146.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"147.95","1":"147.95"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"147.00","1":"147.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"148.55","1":"148.55"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"146.45","1":"146.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"144.50","1":"144.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"151.70","1":"151.70"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"146.20","1":"146.20"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"153.20","1":"153.20"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"160.85","1":"160.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"168.85","1":"168.85"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"174.90","1":"174.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"170.05","1":"170.05"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"167.00","1":"167.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"159.95","1":"159.95"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"155.75","1":"155.75"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"156.90","1":"156.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"152.00","1":"152.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"155.00","1":"155.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"156.00","1":"156.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"158.00","1":"158.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"158.00","1":"158.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"159.00","1":"159.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"161.30","1":"161.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"162.90","1":"162.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"163.50","1":"163.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"171.65","1":"171.65"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"180.20","1":"180.20"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"189.20","1":"189.20"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"198.65","1":"198.65"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"208.55","1":"208.55"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"208.00","1":"208.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"209.50","1":"209.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"219.95","1":"219.95"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"230.90","1":"230.90"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"240.45","1":"240.45"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"231.00","1":"231.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"238.00","1":"238.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"231.50","1":"231.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"234.40","1":"234.40"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"232.00","1":"232.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"230.95","1":"230.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"236.55","1":"236.55"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"240.50","1":"240.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"239.40","1":"239.40"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"242.00","1":"242.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"242.00","1":"242.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"236.00","1":"236.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"234.85","1":"234.85"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"231.95","1":"231.95"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"234.00","1":"234.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"233.45","1":"233.45"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"230.85","1":"230.85"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"232.05","1":"232.05"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"238.70","1":"238.70"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"250.60","1":"250.60"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"263.10","1":"263.10"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"267.00","1":"267.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"265.00","1":"265.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"251.75","1":"251.75"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"239.20","1":"239.20"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"238.00","1":"238.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"249.00","1":"249.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"252.00","1":"252.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"263.95","1":"263.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"252.00","1":"252.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"262.00","1":"262.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"264.00","1":"264.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"268.05","1":"268.05"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"278.90","1":"278.90"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"292.80","1":"292.80"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"299.95","1":"299.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"285.00","1":"285.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"276.00","1":"276.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"280.05","1":"280.05"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"266.10","1":"266.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"253.50","1":"253.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"240.90","1":"240.90"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"239.00","1":"239.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"247.50","1":"247.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"249.55","1":"249.55"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"237.10","1":"237.10"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"228.05","1":"228.05"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"239.45","1":"239.45"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"230.00","1":"230.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"228.00","1":"228.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"228.75","1":"228.75"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"228.95","1":"228.95"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"231.00","1":"231.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"230.10","1":"230.10"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"234.50","1":"234.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"239.10","1":"239.10"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"244.00","1":"244.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"243.00","1":"243.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"243.00","1":"243.00"},{"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":"236.10","1":"236.10"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"242.10","1":"242.10"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"248.00","1":"248.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"244.00","1":"244.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"244.45","1":"244.45"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"245.75","1":"245.75"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"249.05","1":"249.05"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"249.50","1":"249.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"249.00","1":"249.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"256.50","1":"256.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"254.90","1":"254.90"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"253.05","1":"253.05"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"252.00","1":"252.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"264.60","1":"264.60"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"277.80","1":"277.80"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"279.95","1":"279.95"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"280.50","1":"280.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"280.05","1":"280.05"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"277.50","1":"277.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"291.35","1":"291.35"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"290.00","1":"290.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"289.90","1":"289.90"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"288.50","1":"288.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"287.00","1":"287.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"295.90","1":"295.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"298.10","1":"298.10"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"299.00","1":"299.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"291.95","1":"291.95"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"277.40","1":"277.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"279.00","1":"279.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"272.25","1":"272.25"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"258.70","1":"258.70"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"267.00","1":"267.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"260.00","1":"260.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"266.50","1":"266.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"253.20","1":"253.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"250.00","1":"250.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"253.90","1":"253.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"247.85","1":"247.85"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"260.20","1":"260.20"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"265.00","1":"265.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"268.00","1":"268.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"259.00","1":"259.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"267.00","1":"267.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"263.75","1":"263.75"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"265.65","1":"265.65"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"278.90","1":"278.90"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"292.80","1":"292.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"307.40","1":"307.40"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"322.75","1":"322.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"333.00","1":"333.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"336.95","1":"336.95"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"331.90","1":"331.90"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"327.50","1":"327.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"319.90","1":"319.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"327.00","1":"327.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"343.35","1":"343.35"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"344.85","1":"344.85"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"342.20","1":"342.20"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"344.80","1":"344.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"341.85","1":"341.85"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"346.50","1":"346.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"344.00","1":"344.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"356.00","1":"356.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"351.90","1":"351.90"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"369.45","1":"369.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"387.90","1":"387.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"407.25","1":"407.25"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"427.00","1":"427.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"430.90","1":"430.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"409.40","1":"409.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"388.95","1":"388.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"369.55","1":"369.55"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"388.00","1":"388.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"407.40","1":"407.40"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"427.75","1":"427.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"449.10","1":"449.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"427.15","1":"427.15"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"407.75","1":"407.75"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"388.00","1":"388.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"407.40","1":"407.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"418.00","1":"418.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"410.00","1":"410.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"414.00","1":"414.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"432.00","1":"432.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"425.00","1":"425.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"427.50","1":"427.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"436.40","1":"436.40"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"428.80","1":"428.80"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"425.50","1":"425.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"422.00","1":"422.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"422.90","1":"422.90"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"420.00","1":"420.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"426.30","1":"426.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"421.50","1":"421.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"417.55","1":"417.55"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"413.90","1":"413.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"411.00","1":"411.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"392.30","1":"392.30"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"384.00","1":"384.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"397.00","1":"397.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"393.50","1":"393.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"413.15","1":"413.15"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"433.80","1":"433.80"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"455.45","1":"455.45"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"453.00","1":"453.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"448.00","1":"448.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"470.40","1":"470.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"493.90","1":"493.90"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"506.00","1":"506.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"518.90","1":"518.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"538.00","1":"538.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"525.00","1":"525.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"551.00","1":"551.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"575.50","1":"575.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"604.25","1":"604.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"634.45","1":"634.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"660.80","1":"660.80"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"685.50","1":"685.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"696.75","1":"696.75"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"704.15","1":"704.15"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"702.95","1":"702.95"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"738.05","1":"738.05"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"765.00","1":"765.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"726.75","1":"726.75"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"757.00","1":"757.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"789.00","1":"789.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"777.10","1":"777.10"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"777.90","1":"777.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"746.00","1":"746.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"758.00","1":"758.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"760.50","1":"760.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"722.50","1":"722.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"743.00","1":"743.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"744.90","1":"744.90"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"734.00","1":"734.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"739.90","1":"739.90"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"732.00","1":"732.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"718.00","1":"718.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"726.00","1":"726.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"734.95","1":"734.95"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"738.00","1":"738.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"733.30","1":"733.30"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"729.95","1":"729.95"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"721.95","1":"721.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"722.00","1":"722.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"758.10","1":"758.10"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"796.00","1":"796.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"810.00","1":"810.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"711.00","1":"711.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"710.00","1":"710.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"703.95","1":"703.95"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"695.00","1":"695.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"670.00","1":"670.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"636.50","1":"636.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"604.68","1":"604.68"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"574.45","1":"574.45"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"560.00","1":"560.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"532.00","1":"532.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"512.00","1":"512.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"486.40","1":"486.40"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"510.72","1":"510.72"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"529.00","1":"529.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"532.00","1":"532.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"505.40","1":"505.40"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"480.13","1":"480.13"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"456.13","1":"456.13"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"442.00","1":"442.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"419.90","1":"419.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"398.91","1":"398.91"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"378.97","1":"378.97"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"384.30","1":"384.30"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"365.09","1":"365.09"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"346.84","1":"346.84"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"329.50","1":"329.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"339.00","1":"339.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"355.95","1":"355.95"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"373.74","1":"373.74"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"392.42","1":"392.42"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"412.04","1":"412.04"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"429.90","1":"429.90"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"444.00","1":"444.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"439.50","1":"439.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"431.00","1":"431.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"427.00","1":"427.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"405.65","1":"405.65"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"396.00","1":"396.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"388.00","1":"388.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"368.60","1":"368.60"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"350.17","1":"350.17"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"332.67","1":"332.67"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"356.00","1":"356.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"358.99","1":"358.99"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"355.41","1":"355.41"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"364.50","1":"364.50"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"360.86","1":"360.86"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"357.26","1":"357.26"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"353.69","1":"353.69"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"350.16","1":"350.16"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"350.16","1":"350.16"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"350.16","1":"350.16"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"346.66","1":"346.66"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"346.66","1":"346.66"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"343.20","1":"343.20"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"343.20","1":"343.20"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"343.20","1":"343.20"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"326.04","1":"326.04"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"326.04","1":"326.04"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"326.04","1":"326.04"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"326.04","1":"326.04"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"309.74","1":"309.74"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"294.30","1":"294.30"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"279.59","1":"279.59"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"265.62","1":"265.62"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"252.34","1":"252.34"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"239.73","1":"239.73"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"251.71","1":"251.71"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"239.13","1":"239.13"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"227.18","1":"227.18"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"215.83","1":"215.83"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"205.04","1":"205.04"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"194.79","1":"194.79"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"185.06","1":"185.06"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"176.00","1":"176.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"184.80","1":"184.80"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"184.00","1":"184.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"174.80","1":"174.80"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"183.54","1":"183.54"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"192.71","1":"192.71"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"202.34","1":"202.34"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"211.00","1":"211.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"200.45","1":"200.45"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"190.43","1":"190.43"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"180.91","1":"180.91"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"171.87","1":"171.87"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"163.28","1":"163.28"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"163.28","1":"163.28"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"163.28","1":"163.28"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"163.28","1":"163.28"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"163.28","1":"163.28"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"147.37","1":"147.37"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"140.01","1":"140.01"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"133.01","1":"133.01"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"126.36","1":"126.36"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"120.05","1":"120.05"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"114.05","1":"114.05"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"108.35","1":"108.35"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"109.44","1":"109.44"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"103.97","1":"103.97"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"98.78","1":"98.78"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"96.37","1":"96.37"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"91.64","1":"91.64"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"87.06","1":"87.06"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"82.71","1":"82.71"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"78.58","1":"78.58"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"74.66","1":"74.66"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"70.93","1":"70.93"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"67.39","1":"67.39"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"64.03","1":"64.03"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"67.23","1":"67.23"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"70.59","1":"70.59"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"67.19","1":"67.19"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"69.01","1":"69.01"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"72.87","1":"72.87"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"76.51","1":"76.51"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"80.33","1":"80.33"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"84.34","1":"84.34"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"88.54","1":"88.54"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"89.35","1":"89.35"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"87.54","1":"87.54"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"83.25","1":"83.25"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"87.41","1":"87.41"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"91.78","1":"91.78"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"96.36","1":"96.36"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"101.17","1":"101.17"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"106.22","1":"106.22"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"111.16","1":"111.16"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"105.61","1":"105.61"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"101.25","1":"101.25"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"98.20","1":"98.20"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"95.19","1":"95.19"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"94.87","1":"94.87"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"90.34","1":"90.34"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"85.83","1":"85.83"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"90.12","1":"90.12"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"92.36","1":"92.36"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"89.35","1":"89.35"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"89.05","1":"89.05"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"87.70","1":"87.70"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"87.76","1":"87.76"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"87.79","1":"87.79"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"92.17","1":"92.17"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"96.65","1":"96.65"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"101.48","1":"101.48"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"106.55","1":"106.55"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"102.05","1":"102.05"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"100.72","1":"100.72"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"95.69","1":"95.69"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"90.91","1":"90.91"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"90.54","1":"90.54"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"93.56","1":"93.56"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"88.89","1":"88.89"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"92.92","1":"92.92"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"97.56","1":"97.56"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"102.43","1":"102.43"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"107.55","1":"107.55"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"112.80","1":"112.80"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"110.45","1":"110.45"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"108.03","1":"108.03"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"113.43","1":"113.43"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"119.10","1":"119.10"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"125.05","1":"125.05"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"131.30","1":"131.30"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"137.86","1":"137.86"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"135.53","1":"135.53"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"126.06","1":"126.06"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"123.04","1":"123.04"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"123.07","1":"123.07"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"116.92","1":"116.92"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"117.69","1":"117.69"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"118.44","1":"118.44"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"113.34","1":"113.34"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"107.68","1":"107.68"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"102.30","1":"102.30"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"97.19","1":"97.19"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"92.34","1":"92.34"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"91.97","1":"91.97"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"89.94","1":"89.94"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"89.76","1":"89.76"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"91.65","1":"91.65"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"96.23","1":"96.23"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"97.56","1":"97.56"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"94.68","1":"94.68"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"94.27","1":"94.27"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"97.90","1":"97.90"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"95.08","1":"95.08"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"95.06","1":"95.06"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"91.42","1":"91.42"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"94.51","1":"94.51"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"98.62","1":"98.62"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"95.28","1":"95.28"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"95.26","1":"95.26"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"100.02","1":"100.02"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"104.88","1":"104.88"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"104.00","1":"104.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"104.82","1":"104.82"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"99.90","1":"99.90"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"95.86","1":"95.86"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"95.19","1":"95.19"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"95.61","1":"95.61"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"98.08","1":"98.08"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"97.46","1":"97.46"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"98.59","1":"98.59"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"96.74","1":"96.74"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"92.05","1":"92.05"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"87.45","1":"87.45"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"91.78","1":"91.78"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"90.74","1":"90.74"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"89.42","1":"89.42"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"90.06","1":"90.06"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"88.96","1":"88.96"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"87.65","1":"87.65"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"89.16","1":"89.16"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"88.81","1":"88.81"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"89.10","1":"89.10"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"88.09","1":"88.09"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"90.18","1":"90.18"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"92.65","1":"92.65"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"90.57","1":"90.57"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"90.98","1":"90.98"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"90.52","1":"90.52"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"89.24","1":"89.24"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"86.77","1":"86.77"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"85.99","1":"85.99"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"90.28","1":"90.28"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"92.56","1":"92.56"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"97.18","1":"97.18"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"102.03","1":"102.03"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"99.21","1":"99.21"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"95.65","1":"95.65"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"94.23","1":"94.23"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"96.27","1":"96.27"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"101.08","1":"101.08"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"106.13","1":"106.13"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"103.56","1":"103.56"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"108.73","1":"108.73"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"106.18","1":"106.18"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"111.48","1":"111.48"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"117.05","1":"117.05"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"113.65","1":"113.65"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"112.15","1":"112.15"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"112.69","1":"112.69"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"112.71","1":"112.71"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"115.42","1":"115.42"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"118.01","1":"118.01"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"116.35","1":"116.35"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"111.28","1":"111.28"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"110.19","1":"110.19"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"105.98","1":"105.98"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"104.55","1":"104.55"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"101.86","1":"101.86"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"96.77","1":"96.77"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"101.00","1":"101.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"104.85","1":"104.85"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"100.39","1":"100.39"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"103.14","1":"103.14"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"100.19","1":"100.19"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"101.37","1":"101.37"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"98.50","1":"98.50"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"98.60","1":"98.60"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"97.24","1":"97.24"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"96.82","1":"96.82"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"96.88","1":"96.88"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"97.23","1":"97.23"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"93.59","1":"93.59"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"97.32","1":"97.32"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"95.25","1":"95.25"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"95.21","1":"95.21"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"94.27","1":"94.27"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"94.18","1":"94.18"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"94.03","1":"94.03"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"97.17","1":"97.17"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"101.93","1":"101.93"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"107.02","1":"107.02"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"112.16","1":"112.16"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"106.86","1":"106.86"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"106.64","1":"106.64"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"104.86","1":"104.86"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"102.94","1":"102.94"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"105.92","1":"105.92"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"108.86","1":"108.86"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"106.67","1":"106.67"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"110.08","1":"110.08"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"109.34","1":"109.34"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"109.39","1":"109.39"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"109.20","1":"109.20"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"114.56","1":"114.56"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"113.05","1":"113.05"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"115.90","1":"115.90"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"114.33","1":"114.33"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"108.62","1":"108.62"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"109.21","1":"109.21"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"103.75","1":"103.75"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"99.26","1":"99.26"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"95.46","1":"95.46"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"100.23","1":"100.23"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"105.24","1":"105.24"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"102.39","1":"102.39"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"103.30","1":"103.30"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"102.58","1":"102.58"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"97.46","1":"97.46"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"95.39","1":"95.39"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"98.53","1":"98.53"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"96.70","1":"96.70"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"92.70","1":"92.70"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"91.24","1":"91.24"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"93.07","1":"93.07"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"95.08","1":"95.08"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"95.17","1":"95.17"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"97.13","1":"97.13"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"97.30","1":"97.30"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"95.41","1":"95.41"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"96.05","1":"96.05"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"96.87","1":"96.87"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"94.87","1":"94.87"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"94.10","1":"94.10"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"94.66","1":"94.66"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"94.46","1":"94.46"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"91.91","1":"91.91"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"93.92","1":"93.92"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"95.92","1":"95.92"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"100.71","1":"100.71"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"105.74","1":"105.74"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"100.46","1":"100.46"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"99.34","1":"99.34"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"99.43","1":"99.43"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"97.73","1":"97.73"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"100.94","1":"100.94"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"99.56","1":"99.56"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"98.31","1":"98.31"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"96.94","1":"96.94"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"96.23","1":"96.23"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"97.17","1":"97.17"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"98.48","1":"98.48"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"98.13","1":"98.13"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"99.14","1":"99.14"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"98.27","1":"98.27"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"98.30","1":"98.30"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"97.60","1":"97.60"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"97.31","1":"97.31"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"98.03","1":"98.03"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"99.84","1":"99.84"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"98.47","1":"98.47"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"98.87","1":"98.87"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"100.36","1":"100.36"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"99.22","1":"99.22"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"98.52","1":"98.52"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"97.76","1":"97.76"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"98.87","1":"98.87"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"98.28","1":"98.28"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"98.56","1":"98.56"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"98.44","1":"98.44"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"96.87","1":"96.87"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"96.34","1":"96.34"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"96.77","1":"96.77"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"96.13","1":"96.13"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"94.60","1":"94.60"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"93.84","1":"93.84"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"95.69","1":"95.69"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"94.26","1":"94.26"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"94.43","1":"94.43"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"93.83","1":"93.83"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"93.88","1":"93.88"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"94.19","1":"94.19"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"93.95","1":"93.95"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"93.24","1":"93.24"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"93.41","1":"93.41"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"93.35","1":"93.35"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"91.15","1":"91.15"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"91.52","1":"91.52"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"92.26","1":"92.26"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"91.60","1":"91.60"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"93.03","1":"93.03"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"93.31","1":"93.31"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"92.40","1":"92.40"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"91.13","1":"91.13"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"90.72","1":"90.72"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"90.70","1":"90.70"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"86.22","1":"86.22"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"83.58","1":"83.58"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"79.84","1":"79.84"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"82.14","1":"82.14"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"85.78","1":"85.78"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"88.67","1":"88.67"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"91.14","1":"91.14"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"90.04","1":"90.04"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"90.78","1":"90.78"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"89.45","1":"89.45"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"90.18","1":"90.18"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"88.95","1":"88.95"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"88.13","1":"88.13"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"87.83","1":"87.83"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"86.98","1":"86.98"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"87.34","1":"87.34"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"88.16","1":"88.16"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"87.32","1":"87.32"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"87.73","1":"87.73"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"84.66","1":"84.66"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"88.89","1":"88.89"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"87.85","1":"87.85"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"88.41","1":"88.41"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"90.60","1":"90.60"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"90.29","1":"90.29"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"89.89","1":"89.89"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"88.99","1":"88.99"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"90.09","1":"90.09"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"90.03","1":"90.03"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"89.62","1":"89.62"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"88.63","1":"88.63"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"88.91","1":"88.91"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"89.58","1":"89.58"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"89.27","1":"89.27"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"88.64","1":"88.64"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"78.46","1":"78.46"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"78.24","1":"78.24"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"77.59","1":"77.59"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"78.48","1":"78.48"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"77.51","1":"77.51"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"76.27","1":"76.27"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"72.46","1":"72.46"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"70.65","1":"70.65"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"67.15","1":"67.15"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"66.52","1":"66.52"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"68.55","1":"68.55"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"69.58","1":"69.58"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"68.54","1":"68.54"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"66.54","1":"66.54"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"67.50","1":"67.50"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"66.86","1":"66.86"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"65.77","1":"65.77"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"66.25","1":"66.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"66.64","1":"66.64"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"63.85","1":"63.85"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"62.65","1":"62.65"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"61.28","1":"61.28"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"59.49","1":"59.49"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"58.66","1":"58.66"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"56.65","1":"56.65"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"53.82","1":"53.82"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"52.96","1":"52.96"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"51.23","1":"51.23"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"51.37","1":"51.37"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"49.74","1":"49.74"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"47.26","1":"47.26"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"48.61","1":"48.61"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"50.17","1":"50.17"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"50.38","1":"50.38"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"52.26","1":"52.26"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"51.67","1":"51.67"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"50.00","1":"50.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"47.65","1":"47.65"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"48.24","1":"48.24"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"45.90","1":"45.90"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"46.42","1":"46.42"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"48.68","1":"48.68"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"51.11","1":"51.11"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"51.82","1":"51.82"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"52.30","1":"52.30"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"52.69","1":"52.69"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"51.81","1":"51.81"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"50.49","1":"50.49"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"48.73","1":"48.73"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"49.98","1":"49.98"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"49.14","1":"49.14"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"49.25","1":"49.25"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"49.80","1":"49.80"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"49.28","1":"49.28"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"50.35","1":"50.35"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"50.25","1":"50.25"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"51.74","1":"51.74"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"51.25","1":"51.25"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"51.20","1":"51.20"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"52.78","1":"52.78"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"52.17","1":"52.17"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"52.45","1":"52.45"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"52.57","1":"52.57"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"52.05","1":"52.05"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"52.13","1":"52.13"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"52.32","1":"52.32"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"51.55","1":"51.55"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"51.65","1":"51.65"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"52.32","1":"52.32"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"52.69","1":"52.69"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"51.98","1":"51.98"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"51.00","1":"51.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"50.67","1":"50.67"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"51.65","1":"51.65"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"51.23","1":"51.23"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"50.11","1":"50.11"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"49.15","1":"49.15"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"46.71","1":"46.71"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"46.00","1":"46.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"46.13","1":"46.13"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"46.80","1":"46.80"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"44.61","1":"44.61"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"44.63","1":"44.63"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"43.96","1":"43.96"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"44.21","1":"44.21"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"44.15","1":"44.15"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"44.15","1":"44.15"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"42.62","1":"42.62"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"41.25","1":"41.25"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"39.45","1":"39.45"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"39.50","1":"39.50"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"37.53","1":"37.53"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"36.84","1":"36.84"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"36.95","1":"36.95"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"37.06","1":"37.06"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"36.29","1":"36.29"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"37.06","1":"37.06"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"37.19","1":"37.19"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"37.28","1":"37.28"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"37.10","1":"37.10"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"37.61","1":"37.61"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"37.78","1":"37.78"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"37.68","1":"37.68"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"38.27","1":"38.27"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"40.01","1":"40.01"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"38.75","1":"38.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"38.15","1":"38.15"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"37.80","1":"37.80"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"38.95","1":"38.95"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"38.17","1":"38.17"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"38.45","1":"38.45"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"38.33","1":"38.33"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"37.58","1":"37.58"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"37.34","1":"37.34"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"37.05","1":"37.05"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"35.42","1":"35.42"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"35.52","1":"35.52"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"36.19","1":"36.19"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"36.14","1":"36.14"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"36.75","1":"36.75"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"36.34","1":"36.34"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"36.32","1":"36.32"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"38.13","1":"38.13"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"40.03","1":"40.03"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"42.03","1":"42.03"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"44.13","1":"44.13"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"46.32","1":"46.32"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"46.86","1":"46.86"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"46.21","1":"46.21"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"46.36","1":"46.36"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"45.07","1":"45.07"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"44.10","1":"44.10"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"43.73","1":"43.73"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"41.55","1":"41.55"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"39.81","1":"39.81"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"41.80","1":"41.80"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"43.37","1":"43.37"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"44.63","1":"44.63"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"45.88","1":"45.88"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"46.43","1":"46.43"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"44.74","1":"44.74"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"44.83","1":"44.83"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"44.46","1":"44.46"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"45.46","1":"45.46"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"45.11","1":"45.11"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"45.33","1":"45.33"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"45.39","1":"45.39"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"45.06","1":"45.06"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"46.06","1":"46.06"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"46.78","1":"46.78"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"46.83","1":"46.83"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"46.38","1":"46.38"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"45.39","1":"45.39"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"45.84","1":"45.84"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"46.17","1":"46.17"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"45.59","1":"45.59"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"45.12","1":"45.12"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"45.24","1":"45.24"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"44.64","1":"44.64"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"44.03","1":"44.03"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"42.90","1":"42.90"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"43.72","1":"43.72"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"43.60","1":"43.60"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"43.36","1":"43.36"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"43.37","1":"43.37"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"43.09","1":"43.09"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"43.83","1":"43.83"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"43.47","1":"43.47"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"44.00","1":"44.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"44.38","1":"44.38"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"44.07","1":"44.07"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"44.27","1":"44.27"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"44.04","1":"44.04"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"42.47","1":"42.47"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"43.75","1":"43.75"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"43.09","1":"43.09"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"43.19","1":"43.19"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"42.62","1":"42.62"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"42.82","1":"42.82"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"42.34","1":"42.34"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"42.09","1":"42.09"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"41.86","1":"41.86"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"43.86","1":"43.86"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"44.40","1":"44.40"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"43.37","1":"43.37"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"43.21","1":"43.21"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"41.35","1":"41.35"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"41.62","1":"41.62"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"41.66","1":"41.66"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"41.81","1":"41.81"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"41.55","1":"41.55"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"40.20","1":"40.20"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"40.14","1":"40.14"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"40.00","1":"40.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"39.50","1":"39.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"38.83","1":"38.83"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"39.98","1":"39.98"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"41.08","1":"41.08"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"42.35","1":"42.35"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"41.43","1":"41.43"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"40.67","1":"40.67"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"38.92","1":"38.92"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"38.65","1":"38.65"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"37.98","1":"37.98"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"38.57","1":"38.57"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"38.01","1":"38.01"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"38.05","1":"38.05"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"37.83","1":"37.83"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"36.56","1":"36.56"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"36.57","1":"36.57"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"36.20","1":"36.20"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"34.40","1":"34.40"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"33.62","1":"33.62"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"33.87","1":"33.87"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"32.97","1":"32.97"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"34.14","1":"34.14"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"35.84","1":"35.84"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"37.63","1":"37.63"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"36.49","1":"36.49"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"37.14","1":"37.14"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"37.33","1":"37.33"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"37.01","1":"37.01"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"36.59","1":"36.59"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"35.63","1":"35.63"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"36.54","1":"36.54"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"36.24","1":"36.24"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"36.26","1":"36.26"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"36.14","1":"36.14"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"35.50","1":"35.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"35.67","1":"35.67"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"36.27","1":"36.27"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"34.72","1":"34.72"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"34.56","1":"34.56"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"34.92","1":"34.92"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"34.10","1":"34.10"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"34.03","1":"34.03"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"33.21","1":"33.21"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"33.27","1":"33.27"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"33.99","1":"33.99"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"34.38","1":"34.38"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"34.68","1":"34.68"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"34.77","1":"34.77"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"34.47","1":"34.47"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"34.76","1":"34.76"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"34.43","1":"34.43"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"34.40","1":"34.40"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"34.48","1":"34.48"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"32.25","1":"32.25"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"32.02","1":"32.02"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"32.65","1":"32.65"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"32.65","1":"32.65"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"31.86","1":"31.86"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"32.19","1":"32.19"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"32.79","1":"32.79"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"32.76","1":"32.76"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"32.24","1":"32.24"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"31.06","1":"31.06"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"30.48","1":"30.48"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"29.58","1":"29.58"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"30.10","1":"30.10"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"31.53","1":"31.53"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"32.30","1":"32.30"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"33.91","1":"33.91"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"34.08","1":"34.08"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"33.39","1":"33.39"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"33.64","1":"33.64"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"33.37","1":"33.37"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"32.77","1":"32.77"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"32.33","1":"32.33"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"32.59","1":"32.59"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"32.98","1":"32.98"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"32.98","1":"32.98"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"32.88","1":"32.88"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"34.52","1":"34.52"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"35.77","1":"35.77"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"36.53","1":"36.53"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"38.35","1":"38.35"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"38.00","1":"38.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"38.21","1":"38.21"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"37.81","1":"37.81"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"37.03","1":"37.03"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"38.56","1":"38.56"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"38.50","1":"38.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"38.50","1":"38.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"38.50","1":"38.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"37.98","1":"37.98"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"37.50","1":"37.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"38.00","1":"38.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"37.34","1":"37.34"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"36.68","1":"36.68"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"35.96","1":"35.96"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"36.61","1":"36.61"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"36.65","1":"36.65"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"36.40","1":"36.40"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"35.61","1":"35.61"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"35.66","1":"35.66"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"35.00","1":"35.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"35.37","1":"35.37"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"34.71","1":"34.71"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"35.07","1":"35.07"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"35.60","1":"35.60"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"35.33","1":"35.33"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"35.11","1":"35.11"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"35.53","1":"35.53"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"35.97","1":"35.97"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"35.48","1":"35.48"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"34.95","1":"34.95"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"35.04","1":"35.04"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"35.79","1":"35.79"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"34.12","1":"34.12"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"34.34","1":"34.34"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"34.34","1":"34.34"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"34.61","1":"34.61"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"34.61","1":"34.61"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"34.02","1":"34.02"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"34.03","1":"34.03"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"32.33","1":"32.33"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"32.23","1":"32.23"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"32.55","1":"32.55"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"31.32","1":"31.32"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"31.53","1":"31.53"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"30.84","1":"30.84"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"31.49","1":"31.49"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"30.57","1":"30.57"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"30.65","1":"30.65"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"30.75","1":"30.75"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"31.37","1":"31.37"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"31.68","1":"31.68"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"31.97","1":"31.97"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"31.01","1":"31.01"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"31.00","1":"31.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"31.00","1":"31.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"31.06","1":"31.06"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"31.88","1":"31.88"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"31.70","1":"31.70"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"31.06","1":"31.06"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"31.50","1":"31.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"31.75","1":"31.75"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"31.43","1":"31.43"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"32.40","1":"32.40"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"32.95","1":"32.95"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"33.20","1":"33.20"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"34.84","1":"34.84"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"35.14","1":"35.14"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"35.00","1":"35.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"34.01","1":"34.01"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"34.01","1":"34.01"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"34.23","1":"34.23"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"34.50","1":"34.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"34.35","1":"34.35"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"35.14","1":"35.14"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"35.90","1":"35.90"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"36.55","1":"36.55"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"36.49","1":"36.49"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"36.62","1":"36.62"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"35.01","1":"35.01"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"35.37","1":"35.37"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"35.01","1":"35.01"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"36.00","1":"36.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"36.08","1":"36.08"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"36.08","1":"36.08"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"36.29","1":"36.29"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"36.05","1":"36.05"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"35.86","1":"35.86"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"36.56","1":"36.56"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"37.01","1":"37.01"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"37.91","1":"37.91"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"37.50","1":"37.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"38.29","1":"38.29"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"37.62","1":"37.62"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"37.84","1":"37.84"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"37.12","1":"37.12"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"36.21","1":"36.21"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"37.34","1":"37.34"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"37.00","1":"37.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"37.29","1":"37.29"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"37.25","1":"37.25"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"37.25","1":"37.25"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"36.30","1":"36.30"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"36.34","1":"36.34"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"36.34","1":"36.34"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"36.85","1":"36.85"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"37.50","1":"37.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"37.29","1":"37.29"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"37.00","1":"37.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"36.29","1":"36.29"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"37.04","1":"37.04"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"37.20","1":"37.20"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"36.80","1":"36.80"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"36.61","1":"36.61"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"36.51","1":"36.51"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"36.84","1":"36.84"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"36.53","1":"36.53"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"35.76","1":"35.76"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"36.50","1":"36.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"35.80","1":"35.80"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"35.96","1":"35.96"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"36.49","1":"36.49"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"36.56","1":"36.56"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"36.49","1":"36.49"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"35.60","1":"35.60"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"36.10","1":"36.10"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"36.03","1":"36.03"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"36.02","1":"36.02"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"35.00","1":"35.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"34.60","1":"34.60"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"35.00","1":"35.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"35.06","1":"35.06"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"35.00","1":"35.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"35.30","1":"35.30"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"35.37","1":"35.37"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"36.21","1":"36.21"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"37.54","1":"37.54"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"37.06","1":"37.06"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"38.15","1":"38.15"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"37.38","1":"37.38"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"37.51","1":"37.51"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"38.81","1":"38.81"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"39.21","1":"39.21"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"38.90","1":"38.90"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"38.90","1":"38.90"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"38.90","1":"38.90"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"38.99","1":"38.99"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"38.99","1":"38.99"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"38.00","1":"38.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"38.25","1":"38.25"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"39.14","1":"39.14"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"41.09","1":"41.09"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"40.80","1":"40.80"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"40.50","1":"40.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"40.05","1":"40.05"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"40.72","1":"40.72"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"38.74","1":"38.74"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"38.99","1":"38.99"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"39.25","1":"39.25"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"39.25","1":"39.25"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"40.00","1":"40.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"44.10","1":"44.10"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"46.30","1":"46.30"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"45.13","1":"45.13"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"44.00","1":"44.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"46.20","1":"46.20"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"48.51","1":"48.51"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"50.93","1":"50.93"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"53.47","1":"53.47"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"56.00","1":"56.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"58.80","1":"58.80"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"60.62","1":"60.62"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"61.12","1":"61.12"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"60.92","1":"60.92"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"60.92","1":"60.92"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"63.96","1":"63.96"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"67.12","1":"67.12"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"70.47","1":"70.47"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"73.79","1":"73.79"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"76.00","1":"76.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"72.37","1":"72.37"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"68.76","1":"68.76"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"72.19","1":"72.19"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"70.57","1":"70.57"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"68.18","1":"68.18"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"64.78","1":"64.78"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"68.01","1":"68.01"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"71.41","1":"71.41"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"74.98","1":"74.98"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"75.39","1":"75.39"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"71.63","1":"71.63"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"75.21","1":"75.21"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"78.97","1":"78.97"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"82.91","1":"82.91"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"80.91","1":"80.91"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"84.95","1":"84.95"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"84.86","1":"84.86"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"84.03","1":"84.03"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"88.23","1":"88.23"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"90.17","1":"90.17"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"94.67","1":"94.67"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"97.67","1":"97.67"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"96.71","1":"96.71"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"90.91","1":"90.91"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"87.48","1":"87.48"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"91.85","1":"91.85"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"89.32","1":"89.32"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"84.91","1":"84.91"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"82.59","1":"82.59"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"78.99","1":"78.99"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"79.80","1":"79.80"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"83.00","1":"83.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"82.01","1":"82.01"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"79.74","1":"79.74"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"79.87","1":"79.87"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"78.66","1":"78.66"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"75.42","1":"75.42"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"71.65","1":"71.65"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"68.12","1":"68.12"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"71.52","1":"71.52"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"75.09","1":"75.09"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"78.14","1":"78.14"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"77.00","1":"77.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"77.72","1":"77.72"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"78.93","1":"78.93"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"82.87","1":"82.87"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"87.01","1":"87.01"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"84.22","1":"84.22"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"81.19","1":"81.19"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"82.01","1":"82.01"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"83.64","1":"83.64"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"87.82","1":"87.82"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"92.21","1":"92.21"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"88.14","1":"88.14"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"88.92","1":"88.92"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"87.98","1":"87.98"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"88.28","1":"88.28"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"88.39","1":"88.39"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"88.44","1":"88.44"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"87.88","1":"87.88"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"87.26","1":"87.26"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"86.40","1":"86.40"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"86.90","1":"86.90"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"87.45","1":"87.45"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"87.00","1":"87.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"87.00","1":"87.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"85.00","1":"85.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"84.10","1":"84.10"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"83.98","1":"83.98"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"83.75","1":"83.75"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"82.78","1":"82.78"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"85.75","1":"85.75"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"85.37","1":"85.37"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"84.66","1":"84.66"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"81.68","1":"81.68"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"81.39","1":"81.39"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"78.06","1":"78.06"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"74.18","1":"74.18"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"70.48","1":"70.48"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"68.63","1":"68.63"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"70.19","1":"70.19"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"70.49","1":"70.49"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"70.01","1":"70.01"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"72.00","1":"72.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"71.82","1":"71.82"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"71.01","1":"71.01"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"71.01","1":"71.01"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"71.21","1":"71.21"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"72.08","1":"72.08"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"71.42","1":"71.42"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"71.00","1":"71.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"71.50","1":"71.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"69.51","1":"69.51"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"71.49","1":"71.49"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"72.03","1":"72.03"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"73.43","1":"73.43"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"73.38","1":"73.38"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"72.06","1":"72.06"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"73.50","1":"73.50"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"73.50","1":"73.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"72.06","1":"72.06"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"71.49","1":"71.49"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"70.50","1":"70.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"73.50","1":"73.50"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"76.42","1":"76.42"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"76.50","1":"76.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"76.00","1":"76.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"75.00","1":"75.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"73.90","1":"73.90"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"73.55","1":"73.55"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"74.10","1":"74.10"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"76.00","1":"76.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"74.75","1":"74.75"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"76.00","1":"76.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"75.78","1":"75.78"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"78.14","1":"78.14"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"78.00","1":"78.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"79.07","1":"79.07"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"80.00","1":"80.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"78.00","1":"78.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"77.00","1":"77.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"76.26","1":"76.26"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"78.60","1":"78.60"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"78.00","1":"78.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"77.20","1":"77.20"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"77.00","1":"77.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"76.51","1":"76.51"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"76.50","1":"76.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"78.84","1":"78.84"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"78.25","1":"78.25"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"79.04","1":"79.04"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"81.94","1":"81.94"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"81.00","1":"81.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"78.50","1":"78.50"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"80.02","1":"80.02"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"79.55","1":"79.55"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"80.12","1":"80.12"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"80.51","1":"80.51"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"79.26","1":"79.26"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"80.50","1":"80.50"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"79.81","1":"79.81"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"80.00","1":"80.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"79.80","1":"79.80"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"79.50","1":"79.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"79.75","1":"79.75"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"79.50","1":"79.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"79.00","1":"79.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"78.18","1":"78.18"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"78.18","1":"78.18"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"79.50","1":"79.50"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"82.37","1":"82.37"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"80.50","1":"80.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"80.99","1":"80.99"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"80.00","1":"80.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"77.37","1":"77.37"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"76.85","1":"76.85"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"80.69","1":"80.69"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"80.71","1":"80.71"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"84.29","1":"84.29"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"88.50","1":"88.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"92.92","1":"92.92"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"92.99","1":"92.99"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"90.49","1":"90.49"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"87.50","1":"87.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"83.30","1":"83.30"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"83.08","1":"83.08"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"86.00","1":"86.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"85.74","1":"85.74"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"85.50","1":"85.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"84.03","1":"84.03"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"83.55","1":"83.55"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"84.10","1":"84.10"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"86.72","1":"86.72"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"87.78","1":"87.78"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"87.90","1":"87.90"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"88.00","1":"88.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"87.67","1":"87.67"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"87.10","1":"87.10"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"87.25","1":"87.25"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"88.22","1":"88.22"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"87.29","1":"87.29"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"87.01","1":"87.01"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"87.50","1":"87.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"87.32","1":"87.32"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"86.90","1":"86.90"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"86.05","1":"86.05"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"86.02","1":"86.02"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"86.86","1":"86.86"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"86.50","1":"86.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"87.50","1":"87.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"86.05","1":"86.05"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"86.00","1":"86.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"85.07","1":"85.07"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"85.50","1":"85.50"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"82.67","1":"82.67"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"80.90","1":"80.90"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"82.75","1":"82.75"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"82.75","1":"82.75"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"81.25","1":"81.25"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"84.85","1":"84.85"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"83.00","1":"83.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"82.00","1":"82.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"78.42","1":"78.42"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"79.99","1":"79.99"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"82.18","1":"82.18"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"81.10","1":"81.10"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"81.50","1":"81.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"82.76","1":"82.76"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"83.68","1":"83.68"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"81.95","1":"81.95"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"83.93","1":"83.93"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"83.34","1":"83.34"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"83.29","1":"83.29"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"83.40","1":"83.40"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"84.57","1":"84.57"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"82.47","1":"82.47"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"84.06","1":"84.06"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"88.26","1":"88.26"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"91.61","1":"91.61"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"90.00","1":"90.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"93.29","1":"93.29"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"88.63","1":"88.63"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"84.20","1":"84.20"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"88.04","1":"88.04"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"86.92","1":"86.92"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"86.50","1":"86.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"86.25","1":"86.25"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"87.78","1":"87.78"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"87.00","1":"87.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"85.58","1":"85.58"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"85.76","1":"85.76"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"85.25","1":"85.25"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"85.01","1":"85.01"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"85.00","1":"85.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"85.00","1":"85.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"85.63","1":"85.63"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"86.11","1":"86.11"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"86.87","1":"86.87"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"87.50","1":"87.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"87.50","1":"87.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"87.98","1":"87.98"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"87.50","1":"87.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"88.50","1":"88.50"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"87.50","1":"87.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"88.00","1":"88.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"88.47","1":"88.47"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"88.50","1":"88.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"91.00","1":"91.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"91.04","1":"91.04"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"85.02","1":"85.02"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"85.00","1":"85.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"85.00","1":"85.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"85.60","1":"85.60"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"86.00","1":"86.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"86.00","1":"86.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"85.05","1":"85.05"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"85.03","1":"85.03"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"85.28","1":"85.28"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"85.50","1":"85.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"84.50","1":"84.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"85.50","1":"85.50"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"83.00","1":"83.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"84.30","1":"84.30"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"83.50","1":"83.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"81.05","1":"81.05"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"81.60","1":"81.60"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"81.73","1":"81.73"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"82.00","1":"82.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"82.05","1":"82.05"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"82.11","1":"82.11"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"83.50","1":"83.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"83.00","1":"83.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"86.28","1":"86.28"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"86.00","1":"86.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"85.14","1":"85.14"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"85.25","1":"85.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"85.36","1":"85.36"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"88.55","1":"88.55"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"90.99","1":"90.99"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"91.08","1":"91.08"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"92.12","1":"92.12"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"92.00","1":"92.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"96.06","1":"96.06"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"99.20","1":"99.20"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"96.55","1":"96.55"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"97.00","1":"97.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"94.00","1":"94.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"92.76","1":"92.76"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"92.76","1":"92.76"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"93.69","1":"93.69"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"91.07","1":"91.07"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"91.93","1":"91.93"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"91.50","1":"91.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"91.75","1":"91.75"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"91.00","1":"91.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"91.50","1":"91.50"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"90.00","1":"90.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"88.15","1":"88.15"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"89.10","1":"89.10"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"88.01","1":"88.01"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"87.33","1":"87.33"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"87.95","1":"87.95"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"90.00","1":"90.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"89.21","1":"89.21"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"87.10","1":"87.10"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"87.00","1":"87.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"86.00","1":"86.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"85.25","1":"85.25"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"85.40","1":"85.40"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"84.50","1":"84.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"84.00","1":"84.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"84.00","1":"84.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"84.50","1":"84.50"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"83.77","1":"83.77"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"84.10","1":"84.10"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"84.00","1":"84.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"84.49","1":"84.49"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"84.50","1":"84.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"85.50","1":"85.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"84.96","1":"84.96"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"84.93","1":"84.93"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"86.00","1":"86.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"83.76","1":"83.76"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"81.70","1":"81.70"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"81.99","1":"81.99"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"81.00","1":"81.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"80.00","1":"80.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"80.50","1":"80.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"81.70","1":"81.70"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"81.21","1":"81.21"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"84.22","1":"84.22"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"88.28","1":"88.28"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"90.90","1":"90.90"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"87.17","1":"87.17"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"85.79","1":"85.79"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"83.43","1":"83.43"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"83.00","1":"83.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"81.02","1":"81.02"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"82.30","1":"82.30"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"82.50","1":"82.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"82.20","1":"82.20"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"81.00","1":"81.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"81.04","1":"81.04"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"79.00","1":"79.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"80.00","1":"80.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"78.17","1":"78.17"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"81.00","1":"81.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"81.00","1":"81.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"81.07","1":"81.07"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"79.73","1":"79.73"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"81.50","1":"81.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"80.00","1":"80.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"80.00","1":"80.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"79.51","1":"79.51"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"80.01","1":"80.01"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"81.89","1":"81.89"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"79.00","1":"79.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"81.00","1":"81.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"78.00","1":"78.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"78.01","1":"78.01"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"80.00","1":"80.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"77.32","1":"77.32"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"79.60","1":"79.60"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"78.00","1":"78.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"78.25","1":"78.25"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"78.25","1":"78.25"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"78.00","1":"78.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"78.00","1":"78.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"78.50","1":"78.50"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"78.25","1":"78.25"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"78.02","1":"78.02"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"78.50","1":"78.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"78.00","1":"78.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"78.25","1":"78.25"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"80.00","1":"80.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"84.00","1":"84.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"82.40","1":"82.40"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"82.50","1":"82.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"82.26","1":"82.26"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"84.05","1":"84.05"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"84.10","1":"84.10"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"84.00","1":"84.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"84.56","1":"84.56"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"86.95","1":"86.95"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"86.66","1":"86.66"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"86.70","1":"86.70"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"86.70","1":"86.70"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"86.50","1":"86.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"86.20","1":"86.20"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"86.08","1":"86.08"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"86.11","1":"86.11"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"86.50","1":"86.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"86.27","1":"86.27"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"86.50","1":"86.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"86.50","1":"86.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"90.82","1":"90.82"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"89.90","1":"89.90"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"90.05","1":"90.05"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"90.22","1":"90.22"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"90.50","1":"90.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"89.98","1":"89.98"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"91.10","1":"91.10"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"90.75","1":"90.75"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"91.08","1":"91.08"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"95.63","1":"95.63"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"92.39","1":"92.39"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"92.00","1":"92.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"91.92","1":"91.92"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"92.22","1":"92.22"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"96.47","1":"96.47"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"95.75","1":"95.75"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"95.28","1":"95.28"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"93.20","1":"93.20"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"95.68","1":"95.68"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"94.00","1":"94.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"96.50","1":"96.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"96.00","1":"96.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"100.80","1":"100.80"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"103.16","1":"103.16"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"108.31","1":"108.31"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"107.67","1":"107.67"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"106.07","1":"106.07"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"105.50","1":"105.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"110.77","1":"110.77"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"116.30","1":"116.30"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"122.11","1":"122.11"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"128.16","1":"128.16"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"122.51","1":"122.51"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"121.00","1":"121.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"122.72","1":"122.72"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"123.10","1":"123.10"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"125.09","1":"125.09"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"128.00","1":"128.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"124.48","1":"124.48"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"124.42","1":"124.42"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"126.92","1":"126.92"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"129.14","1":"129.14"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"135.59","1":"135.59"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"128.82","1":"128.82"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"123.69","1":"123.69"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"124.90","1":"124.90"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"123.53","1":"123.53"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"124.00","1":"124.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"124.00","1":"124.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"120.32","1":"120.32"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"118.25","1":"118.25"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"119.63","1":"119.63"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"119.00","1":"119.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"120.00","1":"120.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"124.24","1":"124.24"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"124.83","1":"124.83"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"126.00","1":"126.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"129.55","1":"129.55"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"129.00","1":"129.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"127.26","1":"127.26"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"128.01","1":"128.01"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"130.05","1":"130.05"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"128.83","1":"128.83"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"130.00","1":"130.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"129.70","1":"129.70"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"129.13","1":"129.13"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"131.75","1":"131.75"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"135.00","1":"135.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"132.35","1":"132.35"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"132.67","1":"132.67"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"129.79","1":"129.79"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"97.78","1":"97.78"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"96.61","1":"96.61"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"99.25","1":"99.25"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"104.21","1":"104.21"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"109.42","1":"109.42"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"114.89","1":"114.89"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"119.84","1":"119.84"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"116.19","1":"116.19"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"121.36","1":"121.36"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"118.10","1":"118.10"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"120.78","1":"120.78"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"126.81","1":"126.81"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"129.11","1":"129.11"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"129.60","1":"129.60"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"131.08","1":"131.08"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"127.45","1":"127.45"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"124.37","1":"124.37"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"121.08","1":"121.08"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"122.00","1":"122.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"123.67","1":"123.67"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"121.05","1":"121.05"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"122.45","1":"122.45"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"120.00","1":"120.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"119.08","1":"119.08"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"124.94","1":"124.94"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"125.68","1":"125.68"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"128.26","1":"128.26"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"128.73","1":"128.73"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"123.51","1":"123.51"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"122.33","1":"122.33"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"124.00","1":"124.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"121.48","1":"121.48"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"116.10","1":"116.10"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"120.20","1":"120.20"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"123.11","1":"123.11"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"125.02","1":"125.02"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"125.90","1":"125.90"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"124.53","1":"124.53"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"125.57","1":"125.57"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"124.25","1":"124.25"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"123.03","1":"123.03"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"123.00","1":"123.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"123.00","1":"123.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"121.00","1":"121.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"124.42","1":"124.42"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"123.56","1":"123.56"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"126.43","1":"126.43"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"124.89","1":"124.89"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"124.00","1":"124.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"121.51","1":"121.51"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"122.53","1":"122.53"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"121.00","1":"121.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"122.70","1":"122.70"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"124.50","1":"124.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"122.99","1":"122.99"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"122.98","1":"122.98"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"122.92","1":"122.92"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"123.73","1":"123.73"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"123.50","1":"123.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"121.86","1":"121.86"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"123.00","1":"123.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"124.75","1":"124.75"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"124.32","1":"124.32"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"122.65","1":"122.65"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"125.00","1":"125.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"125.13","1":"125.13"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"122.64","1":"122.64"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"120.57","1":"120.57"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"119.07","1":"119.07"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"120.00","1":"120.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"119.86","1":"119.86"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"119.93","1":"119.93"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"120.37","1":"120.37"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"115.96","1":"115.96"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"116.88","1":"116.88"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"117.75","1":"117.75"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"111.98","1":"111.98"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"106.41","1":"106.41"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"101.53","1":"101.53"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"99.26","1":"99.26"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"95.83","1":"95.83"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"100.62","1":"100.62"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"105.65","1":"105.65"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"109.06","1":"109.06"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"111.64","1":"111.64"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"109.86","1":"109.86"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"105.90","1":"105.90"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"105.20","1":"105.20"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"105.00","1":"105.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"105.94","1":"105.94"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"105.27","1":"105.27"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"100.01","1":"100.01"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"104.87","1":"104.87"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"109.05","1":"109.05"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"111.00","1":"111.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"109.73","1":"109.73"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"105.00","1":"105.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"102.16","1":"102.16"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"103.34","1":"103.34"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"103.05","1":"103.05"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"102.81","1":"102.81"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"101.84","1":"101.84"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"100.16","1":"100.16"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"103.33","1":"103.33"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"105.09","1":"105.09"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"104.00","1":"104.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"109.20","1":"109.20"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"113.09","1":"113.09"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"111.00","1":"111.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"111.81","1":"111.81"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"116.60","1":"116.60"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"115.16","1":"115.16"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"113.18","1":"113.18"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"118.12","1":"118.12"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"120.34","1":"120.34"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"121.36","1":"121.36"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"120.08","1":"120.08"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"121.75","1":"121.75"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"121.00","1":"121.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"123.50","1":"123.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"123.49","1":"123.49"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"121.68","1":"121.68"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"119.50","1":"119.50"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"119.18","1":"119.18"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"117.26","1":"117.26"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"118.00","1":"118.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"115.50","1":"115.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"114.73","1":"114.73"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"115.00","1":"115.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"119.69","1":"119.69"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"119.59","1":"119.59"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"122.56","1":"122.56"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"122.01","1":"122.01"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"121.70","1":"121.70"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"119.53","1":"119.53"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"118.75","1":"118.75"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"118.43","1":"118.43"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"118.07","1":"118.07"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"117.00","1":"117.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"117.00","1":"117.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"117.23","1":"117.23"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"119.00","1":"119.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"119.08","1":"119.08"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"116.24","1":"116.24"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"117.83","1":"117.83"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"118.60","1":"118.60"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"119.25","1":"119.25"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"120.00","1":"120.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"118.21","1":"118.21"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"121.50","1":"121.50"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"127.57","1":"127.57"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"131.77","1":"131.77"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"138.35","1":"138.35"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"145.26","1":"145.26"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"144.66","1":"144.66"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"151.89","1":"151.89"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"159.48","1":"159.48"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"153.57","1":"153.57"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"155.58","1":"155.58"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"147.81","1":"147.81"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"144.26","1":"144.26"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"150.07","1":"150.07"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"155.84","1":"155.84"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"152.25","1":"152.25"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"152.64","1":"152.64"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"156.52","1":"156.52"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"157.23","1":"157.23"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"156.12","1":"156.12"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"155.59","1":"155.59"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"154.42","1":"154.42"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"152.97","1":"152.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"152.01","1":"152.01"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"150.74","1":"150.74"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"151.17","1":"151.17"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"150.46","1":"150.46"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"150.36","1":"150.36"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"143.88","1":"143.88"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"142.27","1":"142.27"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"142.02","1":"142.02"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"142.58","1":"142.58"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"142.50","1":"142.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"144.07","1":"144.07"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"145.26","1":"145.26"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"143.79","1":"143.79"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"148.49","1":"148.49"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"152.89","1":"152.89"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"154.96","1":"154.96"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"151.45","1":"151.45"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"152.83","1":"152.83"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"151.71","1":"151.71"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"151.12","1":"151.12"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"149.08","1":"149.08"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"147.54","1":"147.54"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"151.50","1":"151.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"154.41","1":"154.41"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"162.13","1":"162.13"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"162.77","1":"162.77"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"160.88","1":"160.88"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"165.97","1":"165.97"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"166.71","1":"166.71"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"165.34","1":"165.34"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"160.62","1":"160.62"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"160.60","1":"160.60"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"162.78","1":"162.78"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"160.55","1":"160.55"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"161.81","1":"161.81"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"162.16","1":"162.16"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"162.13","1":"162.13"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"162.96","1":"162.96"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"168.06","1":"168.06"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"166.71","1":"166.71"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"165.70","1":"165.70"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"165.92","1":"165.92"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"165.01","1":"165.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"166.20","1":"166.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"163.79","1":"163.79"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"156.01","1":"156.01"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"148.24","1":"148.24"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"141.46","1":"141.46"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"144.68","1":"144.68"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"147.17","1":"147.17"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"145.12","1":"145.12"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"147.40","1":"147.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"147.32","1":"147.32"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"146.68","1":"146.68"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"144.00","1":"144.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"149.33","1":"149.33"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"146.45","1":"146.45"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"148.75","1":"148.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"146.88","1":"146.88"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"146.00","1":"146.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"145.50","1":"145.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"144.61","1":"144.61"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"147.84","1":"147.84"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"146.99","1":"146.99"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"146.72","1":"146.72"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"149.51","1":"149.51"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"148.00","1":"148.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"146.30","1":"146.30"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"143.11","1":"143.11"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"142.50","1":"142.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"146.99","1":"146.99"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"147.98","1":"147.98"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"145.97","1":"145.97"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"146.30","1":"146.30"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"142.08","1":"142.08"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"134.98","1":"134.98"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"141.72","1":"141.72"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"147.95","1":"147.95"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"145.98","1":"145.98"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"143.75","1":"143.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"142.02","1":"142.02"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"141.30","1":"141.30"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"141.30","1":"141.30"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"140.50","1":"140.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"142.01","1":"142.01"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"141.10","1":"141.10"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"141.51","1":"141.51"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"141.10","1":"141.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"142.00","1":"142.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"141.25","1":"141.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"143.50","1":"143.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"148.90","1":"148.90"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"144.92","1":"144.92"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"146.00","1":"146.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"144.35","1":"144.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"145.38","1":"145.38"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"142.51","1":"142.51"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"149.23","1":"149.23"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"149.70","1":"149.70"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"148.83","1":"148.83"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"151.21","1":"151.21"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"147.59","1":"147.59"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"147.96","1":"147.96"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"140.65","1":"140.65"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"144.00","1":"144.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"141.61","1":"141.61"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"146.00","1":"146.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"147.61","1":"147.61"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"147.10","1":"147.10"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"149.79","1":"149.79"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"148.01","1":"148.01"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"148.20","1":"148.20"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"151.54","1":"151.54"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"153.00","1":"153.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"151.25","1":"151.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"155.22","1":"155.22"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"156.71","1":"156.71"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"157.63","1":"157.63"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"160.95","1":"160.95"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"158.00","1":"158.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"158.13","1":"158.13"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"156.58","1":"156.58"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"157.58","1":"157.58"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"157.00","1":"157.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"157.50","1":"157.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"158.19","1":"158.19"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"159.14","1":"159.14"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"158.50","1":"158.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"163.58","1":"163.58"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"163.89","1":"163.89"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"158.63","1":"158.63"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"156.50","1":"156.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"156.50","1":"156.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"152.63","1":"152.63"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"151.00","1":"151.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"152.10","1":"152.10"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"148.02","1":"148.02"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"148.00","1":"148.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"149.74","1":"149.74"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"148.97","1":"148.97"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"156.41","1":"156.41"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"162.52","1":"162.52"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"161.28","1":"161.28"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"154.10","1":"154.10"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"153.00","1":"153.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"152.00","1":"152.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"153.00","1":"153.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"152.00","1":"152.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"157.86","1":"157.86"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"158.25","1":"158.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"158.78","1":"158.78"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"150.94","1":"150.94"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"152.00","1":"152.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"155.79","1":"155.79"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"151.09","1":"151.09"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"154.00","1":"154.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"153.01","1":"153.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"152.01","1":"152.01"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"152.98","1":"152.98"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"151.52","1":"151.52"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"152.01","1":"152.01"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"151.50","1":"151.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"151.99","1":"151.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"154.33","1":"154.33"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"152.97","1":"152.97"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"151.34","1":"151.34"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"151.97","1":"151.97"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"145.00","1":"145.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"150.45","1":"150.45"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"148.00","1":"148.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"152.98","1":"152.98"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"149.91","1":"149.91"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"149.00","1":"149.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"146.88","1":"146.88"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"150.65","1":"150.65"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"146.75","1":"146.75"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"142.00","1":"142.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"145.00","1":"145.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"148.52","1":"148.52"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"148.10","1":"148.10"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"148.29","1":"148.29"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"146.00","1":"146.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"146.00","1":"146.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"146.50","1":"146.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"146.51","1":"146.51"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"149.55","1":"149.55"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"146.50","1":"146.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"142.37","1":"142.37"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"135.92","1":"135.92"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"142.50","1":"142.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"143.00","1":"143.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"142.00","1":"142.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"139.83","1":"139.83"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"139.00","1":"139.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"133.78","1":"133.78"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"138.50","1":"138.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"136.00","1":"136.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"141.61","1":"141.61"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"143.11","1":"143.11"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"143.50","1":"143.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"146.25","1":"146.25"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"146.25","1":"146.25"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"148.48","1":"148.48"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"145.71","1":"145.71"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"145.00","1":"145.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"142.17","1":"142.17"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"140.03","1":"140.03"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"142.00","1":"142.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"142.34","1":"142.34"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"142.05","1":"142.05"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"142.00","1":"142.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"141.50","1":"141.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"143.73","1":"143.73"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"145.00","1":"145.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"147.00","1":"147.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"142.31","1":"142.31"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"146.28","1":"146.28"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"142.00","1":"142.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"142.50","1":"142.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"142.50","1":"142.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"142.50","1":"142.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"143.10","1":"143.10"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"143.43","1":"143.43"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"137.11","1":"137.11"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"143.96","1":"143.96"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"140.83","1":"140.83"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"140.10","1":"140.10"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"142.92","1":"142.92"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"142.01","1":"142.01"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"143.00","1":"143.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"142.00","1":"142.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"141.77","1":"141.77"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"141.00","1":"141.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"142.00","1":"142.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"142.00","1":"142.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"145.00","1":"145.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"144.00","1":"144.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"143.50","1":"143.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"147.00","1":"147.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"146.50","1":"146.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"143.50","1":"143.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"148.00","1":"148.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"145.90","1":"145.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"149.00","1":"149.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"149.00","1":"149.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"149.53","1":"149.53"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"145.92","1":"145.92"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"142.50","1":"142.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"144.00","1":"144.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"145.81","1":"145.81"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"143.00","1":"143.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"140.03","1":"140.03"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"141.03","1":"141.03"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"141.25","1":"141.25"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"141.25","1":"141.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"140.51","1":"140.51"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"139.75","1":"139.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"144.00","1":"144.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"144.00","1":"144.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"144.03","1":"144.03"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"144.05","1":"144.05"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"145.42","1":"145.42"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"145.99","1":"145.99"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"144.75","1":"144.75"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"146.57","1":"146.57"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"145.97","1":"145.97"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"153.26","1":"153.26"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"160.92","1":"160.92"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"166.26","1":"166.26"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"162.60","1":"162.60"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"160.04","1":"160.04"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"153.15","1":"153.15"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"155.05","1":"155.05"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"157.31","1":"157.31"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"154.96","1":"154.96"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"156.07","1":"156.07"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"158.22","1":"158.22"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"164.03","1":"164.03"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"167.33","1":"167.33"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"168.06","1":"168.06"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"166.92","1":"166.92"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"164.73","1":"164.73"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"166.04","1":"166.04"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"166.03","1":"166.03"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"165.74","1":"165.74"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"165.52","1":"165.52"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"168.46","1":"168.46"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"168.75","1":"168.75"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"175.22","1":"175.22"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"179.21","1":"179.21"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"177.95","1":"177.95"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"175.78","1":"175.78"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"172.81","1":"172.81"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"173.50","1":"173.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"133.84","1":"133.84"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"132.00","1":"132.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"130.01","1":"130.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"129.87","1":"129.87"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"128.73","1":"128.73"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"130.75","1":"130.75"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"129.96","1":"129.96"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"128.00","1":"128.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"129.01","1":"129.01"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"129.12","1":"129.12"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"128.39","1":"128.39"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"125.59","1":"125.59"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"120.84","1":"120.84"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"119.97","1":"119.97"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"121.48","1":"121.48"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"124.64","1":"124.64"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"126.88","1":"126.88"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"125.01","1":"125.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"125.00","1":"125.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"123.02","1":"123.02"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"124.20","1":"124.20"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"122.91","1":"122.91"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"123.33","1":"123.33"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"123.43","1":"123.43"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"125.59","1":"125.59"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"127.10","1":"127.10"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"129.19","1":"129.19"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"128.98","1":"128.98"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"129.58","1":"129.58"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"129.49","1":"129.49"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"129.10","1":"129.10"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"126.17","1":"126.17"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"128.00","1":"128.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"130.00","1":"130.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"128.77","1":"128.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"128.06","1":"128.06"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"128.01","1":"128.01"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"127.30","1":"127.30"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"128.02","1":"128.02"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"128.52","1":"128.52"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"127.88","1":"127.88"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"127.84","1":"127.84"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"127.01","1":"127.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"126.33","1":"126.33"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"127.00","1":"127.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"126.35","1":"126.35"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"123.80","1":"123.80"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"123.49","1":"123.49"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"123.15","1":"123.15"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"121.57","1":"121.57"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"121.60","1":"121.60"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"121.60","1":"121.60"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"122.27","1":"122.27"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"122.07","1":"122.07"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"121.66","1":"121.66"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"121.01","1":"121.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"121.50","1":"121.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"121.49","1":"121.49"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"120.06","1":"120.06"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"120.01","1":"120.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"120.70","1":"120.70"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"119.53","1":"119.53"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"120.00","1":"120.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"118.01","1":"118.01"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"118.00","1":"118.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"118.25","1":"118.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"118.00","1":"118.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"120.00","1":"120.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"119.72","1":"119.72"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"119.20","1":"119.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"118.50","1":"118.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"119.90","1":"119.90"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"118.50","1":"118.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"119.96","1":"119.96"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"120.04","1":"120.04"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"119.03","1":"119.03"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"116.94","1":"116.94"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"118.61","1":"118.61"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"118.00","1":"118.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"118.31","1":"118.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"118.42","1":"118.42"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"116.71","1":"116.71"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"117.11","1":"117.11"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"117.04","1":"117.04"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"117.19","1":"117.19"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"119.00","1":"119.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"120.03","1":"120.03"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"125.99","1":"125.99"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"132.28","1":"132.28"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"135.76","1":"135.76"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"134.28","1":"134.28"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"134.00","1":"134.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"137.75","1":"137.75"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"141.32","1":"141.32"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"143.16","1":"143.16"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"138.05","1":"138.05"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"134.67","1":"134.67"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"131.09","1":"131.09"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"128.14","1":"128.14"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"128.00","1":"128.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"134.40","1":"134.40"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"135.00","1":"135.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"138.34","1":"138.34"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"137.00","1":"137.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"132.93","1":"132.93"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"133.00","1":"133.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"131.13","1":"131.13"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"128.03","1":"128.03"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"130.00","1":"130.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"132.58","1":"132.58"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"131.51","1":"131.51"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"131.07","1":"131.07"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"134.02","1":"134.02"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"137.58","1":"137.58"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"136.67","1":"136.67"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"136.00","1":"136.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"135.13","1":"135.13"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"135.48","1":"135.48"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"135.01","1":"135.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"137.31","1":"137.31"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"142.28","1":"142.28"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"139.58","1":"139.58"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.10","1":"140.10"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"137.31","1":"137.31"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"133.50","1":"133.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"134.90","1":"134.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"136.05","1":"136.05"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"139.97","1":"139.97"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"135.13","1":"135.13"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"133.93","1":"133.93"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"132.00","1":"132.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"132.00","1":"132.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"130.00","1":"130.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"130.48","1":"130.48"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"132.00","1":"132.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"128.13","1":"128.13"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"127.50","1":"127.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"127.00","1":"127.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"133.00","1":"133.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"136.63","1":"136.63"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"132.07","1":"132.07"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"132.88","1":"132.88"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"132.38","1":"132.38"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"135.65","1":"135.65"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"140.36","1":"140.36"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"138.39","1":"138.39"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"140.53","1":"140.53"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"139.00","1":"139.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"136.55","1":"136.55"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"136.00","1":"136.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"136.00","1":"136.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"136.43","1":"136.43"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"139.00","1":"139.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"136.22","1":"136.22"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"136.00","1":"136.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"134.50","1":"134.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"134.41","1":"134.41"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"134.79","1":"134.79"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"135.90","1":"135.90"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"134.50","1":"134.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"136.89","1":"136.89"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"136.50","1":"136.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"137.01","1":"137.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"137.00","1":"137.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"139.00","1":"139.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"145.95","1":"145.95"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"151.18","1":"151.18"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"149.00","1":"149.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"151.43","1":"151.43"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"152.07","1":"152.07"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"159.67","1":"159.67"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"163.08","1":"163.08"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"154.93","1":"154.93"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"152.40","1":"152.40"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"151.93","1":"151.93"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"150.40","1":"150.40"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"151.00","1":"151.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"152.00","1":"152.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"151.20","1":"151.20"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"150.00","1":"150.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"151.00","1":"151.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"152.74","1":"152.74"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"149.29","1":"149.29"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"152.49","1":"152.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"154.58","1":"154.58"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"153.52","1":"153.52"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"153.84","1":"153.84"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"153.00","1":"153.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"154.00","1":"154.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"151.41","1":"151.41"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"151.05","1":"151.05"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"151.75","1":"151.75"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"151.89","1":"151.89"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"152.00","1":"152.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"154.19","1":"154.19"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"157.87","1":"157.87"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"158.67","1":"158.67"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"152.50","1":"152.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"153.17","1":"153.17"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"151.56","1":"151.56"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"150.25","1":"150.25"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"150.28","1":"150.28"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"149.45","1":"149.45"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"150.75","1":"150.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"149.80","1":"149.80"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"151.45","1":"151.45"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"152.16","1":"152.16"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"152.57","1":"152.57"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"152.79","1":"152.79"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"151.19","1":"151.19"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"149.86","1":"149.86"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"151.56","1":"151.56"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"153.99","1":"153.99"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"150.64","1":"150.64"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"152.24","1":"152.24"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"150.30","1":"150.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"149.00","1":"149.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"147.19","1":"147.19"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"148.88","1":"148.88"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"149.41","1":"149.41"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"148.41","1":"148.41"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"149.25","1":"149.25"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"156.71","1":"156.71"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"158.54","1":"158.54"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"156.23","1":"156.23"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"153.98","1":"153.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"155.08","1":"155.08"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"152.50","1":"152.50"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"154.03","1":"154.03"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"153.43","1":"153.43"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"153.20","1":"153.20"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"152.77","1":"152.77"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"154.00","1":"154.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"155.00","1":"155.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"156.97","1":"156.97"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"160.52","1":"160.52"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"161.58","1":"161.58"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"162.78","1":"162.78"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"162.50","1":"162.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"166.38","1":"166.38"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"171.00","1":"171.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"171.98","1":"171.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"173.21","1":"173.21"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"175.01","1":"175.01"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"172.50","1":"172.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"166.87","1":"166.87"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"154.62","1":"154.62"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"154.62","1":"154.62"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"150.98","1":"150.98"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"151.96","1":"151.96"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"152.05","1":"152.05"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"152.11","1":"152.11"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"152.60","1":"152.60"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"152.04","1":"152.04"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"152.00","1":"152.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"153.79","1":"153.79"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"153.73","1":"153.73"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"161.24","1":"161.24"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"166.50","1":"166.50"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"166.00","1":"166.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"164.00","1":"164.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"169.82","1":"169.82"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"161.81","1":"161.81"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"162.52","1":"162.52"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"157.47","1":"157.47"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"161.00","1":"161.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"161.54","1":"161.54"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"162.00","1":"162.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"162.00","1":"162.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"158.26","1":"158.26"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"160.00","1":"160.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"159.75","1":"159.75"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"162.90","1":"162.90"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"162.00","1":"162.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"159.00","1":"159.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"159.00","1":"159.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"156.00","1":"156.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"159.00","1":"159.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"158.01","1":"158.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"155.34","1":"155.34"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"154.11","1":"154.11"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"156.24","1":"156.24"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"155.04","1":"155.04"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"151.99","1":"151.99"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"149.57","1":"149.57"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"152.00","1":"152.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"158.71","1":"158.71"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"160.99","1":"160.99"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"161.00","1":"161.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"152.10","1":"152.10"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"144.57","1":"144.57"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"137.75","1":"137.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"134.80","1":"134.80"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"139.90","1":"139.90"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"145.83","1":"145.83"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"141.00","1":"141.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"152.50","1":"152.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"152.51","1":"152.51"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"156.63","1":"156.63"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"155.81","1":"155.81"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"155.43","1":"155.43"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"155.20","1":"155.20"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"157.95","1":"157.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"159.99","1":"159.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"158.00","1":"158.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"155.01","1":"155.01"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"153.00","1":"153.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"153.00","1":"153.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"153.00","1":"153.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"157.45","1":"157.45"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"157.45","1":"157.45"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"153.01","1":"153.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"153.25","1":"153.25"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"150.75","1":"150.75"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"148.25","1":"148.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"150.05","1":"150.05"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"150.05","1":"150.05"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"151.00","1":"151.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"155.00","1":"155.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"155.00","1":"155.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"157.00","1":"157.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"157.00","1":"157.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"157.00","1":"157.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"152.00","1":"152.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"151.75","1":"151.75"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"147.69","1":"147.69"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"148.00","1":"148.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"145.20","1":"145.20"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"145.55","1":"145.55"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"145.55","1":"145.55"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"138.30","1":"138.30"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"140.00","1":"140.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"146.97","1":"146.97"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"146.97","1":"146.97"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"147.00","1":"147.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"142.00","1":"142.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"136.58","1":"136.58"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"135.00","1":"135.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"141.50","1":"141.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"141.48","1":"141.48"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"144.00","1":"144.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"144.00","1":"144.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"142.05","1":"142.05"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"142.50","1":"142.50"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"141.25","1":"141.25"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"138.02","1":"138.02"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"138.02","1":"138.02"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"142.00","1":"142.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"143.00","1":"143.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"141.50","1":"141.50"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"141.00","1":"141.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"145.00","1":"145.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"145.01","1":"145.01"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"144.00","1":"144.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"144.00","1":"144.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"137.00","1":"137.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"137.00","1":"137.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"133.17","1":"133.17"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"137.50","1":"137.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"137.50","1":"137.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"139.00","1":"139.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"145.90","1":"145.90"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"145.90","1":"145.90"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"152.90","1":"152.90"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"152.00","1":"152.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"149.98","1":"149.98"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"146.75","1":"146.75"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"146.75","1":"146.75"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"149.99","1":"149.99"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"155.00","1":"155.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"155.00","1":"155.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"154.85","1":"154.85"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"149.07","1":"149.07"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"142.86","1":"142.86"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"143.20","1":"143.20"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"147.95","1":"147.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"150.00","1":"150.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"155.79","1":"155.79"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"156.50","1":"156.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"157.54","1":"157.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"152.11","1":"152.11"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"152.11","1":"152.11"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"150.00","1":"150.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"153.00","1":"153.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"153.00","1":"153.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"150.28","1":"150.28"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"152.58","1":"152.58"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"154.99","1":"154.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"157.99","1":"157.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"157.51","1":"157.51"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"155.10","1":"155.10"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"156.00","1":"156.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"156.50","1":"156.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"150.90","1":"150.90"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"146.75","1":"146.75"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"148.55","1":"148.55"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"149.49","1":"149.49"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"149.95","1":"149.95"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"147.40","1":"147.40"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"143.50","1":"143.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"143.00","1":"143.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"142.93","1":"142.93"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"146.00","1":"146.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"145.74","1":"145.74"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"145.77","1":"145.77"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"145.77","1":"145.77"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"143.67","1":"143.67"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"144.72","1":"144.72"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"143.50","1":"143.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"144.99","1":"144.99"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"143.10","1":"143.10"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"149.00","1":"149.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"146.00","1":"146.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"146.55","1":"146.55"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"146.65","1":"146.65"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"147.25","1":"147.25"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"147.70","1":"147.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"146.84","1":"146.84"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"147.76","1":"147.76"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"149.00","1":"149.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"149.98","1":"149.98"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"141.13","1":"141.13"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"142.39","1":"142.39"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"138.88","1":"138.88"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"138.00","1":"138.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"139.22","1":"139.22"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"138.00","1":"138.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"138.80","1":"138.80"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"138.80","1":"138.80"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"137.00","1":"137.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"137.00","1":"137.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"141.00","1":"141.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"134.62","1":"134.62"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"134.62","1":"134.62"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"134.62","1":"134.62"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"136.30","1":"136.30"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"136.30","1":"136.30"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"135.60","1":"135.60"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"134.09","1":"134.09"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"133.53","1":"133.53"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"133.50","1":"133.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"131.57","1":"131.57"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"131.57","1":"131.57"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"131.00","1":"131.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"131.50","1":"131.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"130.04","1":"130.04"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"130.08","1":"130.08"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"131.36","1":"131.36"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"131.36","1":"131.36"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"131.28","1":"131.28"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"129.00","1":"129.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"129.75","1":"129.75"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"124.52","1":"124.52"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"124.71","1":"124.71"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"125.00","1":"125.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"123.94","1":"123.94"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"123.25","1":"123.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"123.50","1":"123.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"129.56","1":"129.56"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"133.45","1":"133.45"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"137.33","1":"137.33"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"144.13","1":"144.13"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"149.73","1":"149.73"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"143.31","1":"143.31"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"143.31","1":"143.31"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"133.00","1":"133.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"128.50","1":"128.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"129.90","1":"129.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"133.90","1":"133.90"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"132.80","1":"132.80"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"134.00","1":"134.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"130.65","1":"130.65"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"133.50","1":"133.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"133.50","1":"133.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"139.85","1":"139.85"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"134.93","1":"134.93"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"130.29","1":"130.29"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"132.90","1":"132.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"127.51","1":"127.51"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"128.92","1":"128.92"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"128.55","1":"128.55"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"130.00","1":"130.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"129.01","1":"129.01"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"128.50","1":"128.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"128.50","1":"128.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"122.13","1":"122.13"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"125.00","1":"125.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"128.75","1":"128.75"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"126.00","1":"126.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"120.90","1":"120.90"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"125.00","1":"125.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"125.00","1":"125.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"123.75","1":"123.75"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"123.75","1":"123.75"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"123.75","1":"123.75"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"120.00","1":"120.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"123.00","1":"123.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"126.84","1":"126.84"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"121.25","1":"121.25"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"121.25","1":"121.25"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"125.00","1":"125.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"119.85","1":"119.85"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"119.85","1":"119.85"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"124.94","1":"124.94"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"119.16","1":"119.16"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"113.37","1":"113.37"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"107.78","1":"107.78"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"107.81","1":"107.81"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"109.00","1":"109.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"109.00","1":"109.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"112.92","1":"112.92"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"112.92","1":"112.92"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"110.20","1":"110.20"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"110.20","1":"110.20"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"113.11","1":"113.11"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"113.11","1":"113.11"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"108.00","1":"108.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"103.38","1":"103.38"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"100.00","1":"100.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"105.00","1":"105.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"110.25","1":"110.25"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"113.99","1":"113.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"110.62","1":"110.62"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"106.73","1":"106.73"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"105.00","1":"105.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"107.79","1":"107.79"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"107.79","1":"107.79"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"105.01","1":"105.01"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"110.09","1":"110.09"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"109.06","1":"109.06"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"108.00","1":"108.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"107.33","1":"107.33"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"109.50","1":"109.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"108.50","1":"108.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"108.03","1":"108.03"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"106.00","1":"106.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"108.56","1":"108.56"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"106.38","1":"106.38"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"105.93","1":"105.93"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"105.11","1":"105.11"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"104.50","1":"104.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"104.50","1":"104.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"107.98","1":"107.98"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"107.00","1":"107.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"107.99","1":"107.99"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"103.26","1":"103.26"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"104.83","1":"104.83"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"108.20","1":"108.20"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"107.50","1":"107.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"105.50","1":"105.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"106.90","1":"106.90"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"106.90","1":"106.90"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"103.29","1":"103.29"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"103.29","1":"103.29"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"103.50","1":"103.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"103.00","1":"103.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"103.00","1":"103.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"104.50","1":"104.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"99.76","1":"99.76"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"104.00","1":"104.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"102.93","1":"102.93"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"106.00","1":"106.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"104.10","1":"104.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"107.00","1":"107.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"109.31","1":"109.31"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"112.36","1":"112.36"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"109.70","1":"109.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"108.00","1":"108.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"112.00","1":"112.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"113.94","1":"113.94"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"114.41","1":"114.41"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"110.50","1":"110.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"109.81","1":"109.81"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"110.50","1":"110.50"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"115.00","1":"115.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"109.63","1":"109.63"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"110.34","1":"110.34"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"111.00","1":"111.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"111.32","1":"111.32"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"112.31","1":"112.31"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"115.16","1":"115.16"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"113.00","1":"113.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"113.00","1":"113.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"110.50","1":"110.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"111.85","1":"111.85"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"111.85","1":"111.85"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"111.00","1":"111.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"111.00","1":"111.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"112.65","1":"112.65"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"109.40","1":"109.40"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"110.00","1":"110.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"110.00","1":"110.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"105.74","1":"105.74"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"107.98","1":"107.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"104.28","1":"104.28"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"108.99","1":"108.99"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"110.00","1":"110.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"110.00","1":"110.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"108.50","1":"108.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"108.50","1":"108.50"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"107.07","1":"107.07"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"107.50","1":"107.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"107.50","1":"107.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"106.32","1":"106.32"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"106.58","1":"106.58"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"108.02","1":"108.02"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"106.18","1":"106.18"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"103.22","1":"103.22"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"107.70","1":"107.70"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"103.30","1":"103.30"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"103.32","1":"103.32"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"103.50","1":"103.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"102.00","1":"102.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"102.05","1":"102.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"102.00","1":"102.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"102.00","1":"102.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"104.00","1":"104.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"93.02","1":"93.02"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"93.00","1":"93.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"92.37","1":"92.37"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"91.00","1":"91.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"92.00","1":"92.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"89.97","1":"89.97"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"87.39","1":"87.39"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"86.12","1":"86.12"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"86.16","1":"86.16"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"88.03","1":"88.03"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"89.61","1":"89.61"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"93.90","1":"93.90"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"90.31","1":"90.31"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"90.96","1":"90.96"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"89.01","1":"89.01"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"86.24","1":"86.24"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"86.00","1":"86.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"83.41","1":"83.41"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"80.01","1":"80.01"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"84.01","1":"84.01"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"88.00","1":"88.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"87.00","1":"87.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"84.50","1":"84.50"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"83.00","1":"83.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"84.00","1":"84.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"87.00","1":"87.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"91.35","1":"91.35"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"94.40","1":"94.40"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"97.50","1":"97.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"93.25","1":"93.25"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"94.50","1":"94.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"94.50","1":"94.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"99.22","1":"99.22"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"99.22","1":"99.22"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"100.00","1":"100.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"97.01","1":"97.01"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"97.99","1":"97.99"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"100.25","1":"100.25"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"99.68","1":"99.68"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"103.93","1":"103.93"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"108.04","1":"108.04"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"102.64","1":"102.64"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"100.00","1":"100.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"100.36","1":"100.36"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"100.36","1":"100.36"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"100.25","1":"100.25"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"99.50","1":"99.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"94.60","1":"94.60"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"90.10","1":"90.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"89.50","1":"89.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"89.50","1":"89.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"89.25","1":"89.25"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"89.30","1":"89.30"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"89.00","1":"89.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"84.40","1":"84.40"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"83.00","1":"83.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"83.00","1":"83.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"80.00","1":"80.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"79.80","1":"79.80"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"75.81","1":"75.81"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"72.02","1":"72.02"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"72.99","1":"72.99"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"72.50","1":"72.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"73.50","1":"73.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"75.00","1":"75.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"71.69","1":"71.69"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"68.26","1":"68.26"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"67.50","1":"67.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"70.00","1":"70.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"71.99","1":"71.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"70.33","1":"70.33"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"69.01","1":"69.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"70.00","1":"70.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"73.50","1":"73.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"70.16","1":"70.16"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"73.66","1":"73.66"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"75.00","1":"75.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"78.00","1":"78.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"81.90","1":"81.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"85.99","1":"85.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"90.28","1":"90.28"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"90.01","1":"90.01"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"90.50","1":"90.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"92.90","1":"92.90"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"88.50","1":"88.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"86.00","1":"86.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"87.85","1":"87.85"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"87.80","1":"87.80"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"90.00","1":"90.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"85.50","1":"85.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"81.23","1":"81.23"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"84.50","1":"84.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"83.00","1":"83.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"84.00","1":"84.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"84.00","1":"84.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"82.50","1":"82.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"83.00","1":"83.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"87.15","1":"87.15"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"91.00","1":"91.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"95.55","1":"95.55"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"91.55","1":"91.55"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"90.00","1":"90.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"94.50","1":"94.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"95.00","1":"95.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"99.70","1":"99.70"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"104.49","1":"104.49"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"105.64","1":"105.64"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"110.81","1":"110.81"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"116.35","1":"116.35"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"116.98","1":"116.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"117.99","1":"117.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"121.53","1":"121.53"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"124.11","1":"124.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"124.62","1":"124.62"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.01","1":"121.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"124.24","1":"124.24"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"126.39","1":"126.39"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"127.65","1":"127.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"126.93","1":"126.93"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.71","1":"125.71"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"125.70","1":"125.70"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"125.46","1":"125.46"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"122.71","1":"122.71"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"116.58","1":"116.58"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"110.76","1":"110.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"109.93","1":"109.93"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"110.30","1":"110.30"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"110.50","1":"110.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"112.79","1":"112.79"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"107.50","1":"107.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"114.10","1":"114.10"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"113.81","1":"113.81"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"110.01","1":"110.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"114.50","1":"114.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"115.34","1":"115.34"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"111.64","1":"111.64"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"109.84","1":"109.84"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"105.00","1":"105.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"110.78","1":"110.78"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"108.00","1":"108.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"107.00","1":"107.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"107.00","1":"107.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"109.91","1":"109.91"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"103.25","1":"103.25"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"104.59","1":"104.59"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"104.00","1":"104.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"104.02","1":"104.02"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"104.80","1":"104.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"106.00","1":"106.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"104.00","1":"104.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"104.00","1":"104.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"97.30","1":"97.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"96.75","1":"96.75"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"97.83","1":"97.83"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"90.73","1":"90.73"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"83.88","1":"83.88"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"84.00","1":"84.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"78.32","1":"78.32"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"78.32","1":"78.32"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"78.32","1":"78.32"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"79.08","1":"79.08"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"85.59","1":"85.59"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"85.90","1":"85.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"87.00","1":"87.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"85.00","1":"85.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"88.63","1":"88.63"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"91.00","1":"91.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"96.50","1":"96.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"96.50","1":"96.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"93.02","1":"93.02"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"99.85","1":"99.85"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"93.55","1":"93.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"99.00","1":"99.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"92.51","1":"92.51"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"99.00","1":"99.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"106.42","1":"106.42"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"106.42","1":"106.42"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"109.00","1":"109.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"114.74","1":"114.74"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"118.00","1":"118.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"123.93","1":"123.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"117.00","1":"117.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"108.23","1":"108.23"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"101.01","1":"101.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"100.30","1":"100.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"100.13","1":"100.13"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"106.00","1":"106.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"116.00","1":"116.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"107.76","1":"107.76"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"115.59","1":"115.59"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"110.20","1":"110.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"112.90","1":"112.90"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"114.90","1":"114.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"114.90","1":"114.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"117.82","1":"117.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"117.82","1":"117.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"118.67","1":"118.67"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"118.67","1":"118.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"117.71","1":"117.71"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"113.01","1":"113.01"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"115.05","1":"115.05"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"115.01","1":"115.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"112.00","1":"112.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"110.91","1":"110.91"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"110.00","1":"110.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"108.00","1":"108.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"111.08","1":"111.08"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"115.50","1":"115.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"116.50","1":"116.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"114.63","1":"114.63"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"116.43","1":"116.43"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.90","1":"116.90"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"118.25","1":"118.25"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"118.67","1":"118.67"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"124.52","1":"124.52"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"124.50","1":"124.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"129.41","1":"129.41"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"128.13","1":"128.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"125.37","1":"125.37"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"128.97","1":"128.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"121.79","1":"121.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"122.87","1":"122.87"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"124.90","1":"124.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"120.77","1":"120.77"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"120.01","1":"120.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"120.00","1":"120.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"118.07","1":"118.07"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"123.00","1":"123.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"116.01","1":"116.01"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"117.80","1":"117.80"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"119.50","1":"119.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"118.95","1":"118.95"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"121.00","1":"121.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"118.00","1":"118.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"121.65","1":"121.65"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"121.83","1":"121.83"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"125.17","1":"125.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"124.00","1":"124.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"116.50","1":"116.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"123.88","1":"123.88"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"126.00","1":"126.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"123.50","1":"123.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"123.50","1":"123.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"118.12","1":"118.12"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"122.90","1":"122.90"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"123.00","1":"123.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"119.00","1":"119.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"116.03","1":"116.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"116.83","1":"116.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"116.02","1":"116.02"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"115.83","1":"115.83"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"115.51","1":"115.51"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"115.50","1":"115.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"115.16","1":"115.16"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"115.16","1":"115.16"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"117.00","1":"117.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"121.02","1":"121.02"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"117.83","1":"117.83"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"117.04","1":"117.04"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"119.73","1":"119.73"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"119.73","1":"119.73"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"116.00","1":"116.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"118.67","1":"118.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"118.04","1":"118.04"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"120.10","1":"120.10"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"123.99","1":"123.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"126.00","1":"126.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"123.67","1":"123.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"120.00","1":"120.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"121.21","1":"121.21"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"119.50","1":"119.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"119.03","1":"119.03"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"116.61","1":"116.61"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"120.75","1":"120.75"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"123.75","1":"123.75"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"121.47","1":"121.47"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"119.01","1":"119.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"117.22","1":"117.22"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"120.70","1":"120.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"120.70","1":"120.70"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"121.75","1":"121.75"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"116.32","1":"116.32"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"119.74","1":"119.74"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"119.74","1":"119.74"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"116.25","1":"116.25"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"116.11","1":"116.11"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"118.30","1":"118.30"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"119.28","1":"119.28"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"122.38","1":"122.38"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"122.38","1":"122.38"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"118.66","1":"118.66"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"115.05","1":"115.05"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"116.06","1":"116.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"116.03","1":"116.03"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"116.10","1":"116.10"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"116.10","1":"116.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"116.03","1":"116.03"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"117.00","1":"117.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"115.14","1":"115.14"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"118.87","1":"118.87"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"118.00","1":"118.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"117.75","1":"117.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"110.00","1":"110.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"109.00","1":"109.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"109.08","1":"109.08"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"108.51","1":"108.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"108.17","1":"108.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"110.00","1":"110.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"106.05","1":"106.05"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"108.00","1":"108.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"106.16","1":"106.16"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.07","1":"113.07"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"112.93","1":"112.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"112.93","1":"112.93"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"115.00","1":"115.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"114.57","1":"114.57"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"114.15","1":"114.15"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"110.40","1":"110.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"115.20","1":"115.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"115.19","1":"115.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"113.00","1":"113.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"113.74","1":"113.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"112.00","1":"112.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"113.77","1":"113.77"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"115.74","1":"115.74"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"115.69","1":"115.69"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"116.00","1":"116.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"115.00","1":"115.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"114.50","1":"114.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"115.61","1":"115.61"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"114.50","1":"114.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"114.01","1":"114.01"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"116.04","1":"116.04"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"114.17","1":"114.17"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"114.39","1":"114.39"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"115.40","1":"115.40"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"114.05","1":"114.05"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.99","1":"115.99"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.08","1":"114.08"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"113.75","1":"113.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"113.80","1":"113.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"113.80","1":"113.80"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"114.00","1":"114.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"113.85","1":"113.85"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"116.95","1":"116.95"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"113.76","1":"113.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"113.76","1":"113.76"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"113.76","1":"113.76"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"115.85","1":"115.85"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"116.00","1":"116.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"113.98","1":"113.98"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"112.95","1":"112.95"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"112.95","1":"112.95"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"114.00","1":"114.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"115.95","1":"115.95"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"112.77","1":"112.77"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"113.23","1":"113.23"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"113.23","1":"113.23"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"113.46","1":"113.46"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"112.75","1":"112.75"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"113.00","1":"113.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"112.60","1":"112.60"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"112.04","1":"112.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"112.25","1":"112.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"112.25","1":"112.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"109.05","1":"109.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"108.85","1":"108.85"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"109.35","1":"109.35"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"108.01","1":"108.01"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"107.00","1":"107.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"106.01","1":"106.01"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"111.00","1":"111.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"111.99","1":"111.99"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"107.99","1":"107.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"110.99","1":"110.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"109.00","1":"109.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"106.01","1":"106.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"108.01","1":"108.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"104.01","1":"104.01"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"109.00","1":"109.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"109.92","1":"109.92"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"111.00","1":"111.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"105.01","1":"105.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"108.10","1":"108.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"105.51","1":"105.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"104.50","1":"104.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"105.00","1":"105.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"104.10","1":"104.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"104.50","1":"104.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"102.25","1":"102.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"107.99","1":"107.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"109.50","1":"109.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"108.00","1":"108.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"104.99","1":"104.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"103.49","1":"103.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"104.99","1":"104.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"104.96","1":"104.96"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"102.70","1":"102.70"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"103.25","1":"103.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"104.00","1":"104.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"102.00","1":"102.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"102.50","1":"102.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"102.50","1":"102.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"102.01","1":"102.01"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"102.30","1":"102.30"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"103.25","1":"103.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"101.25","1":"101.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"105.00","1":"105.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"103.00","1":"103.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"103.98","1":"103.98"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"97.70","1":"97.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"101.00","1":"101.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"99.00","1":"99.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"101.95","1":"101.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"101.90","1":"101.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"103.99","1":"103.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"107.00","1":"107.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"104.50","1":"104.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"102.99","1":"102.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"113.73","1":"113.73"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"118.99","1":"118.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"117.50","1":"117.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"117.50","1":"117.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"111.99","1":"111.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"106.01","1":"106.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"100.01","1":"100.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"104.00","1":"104.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"102.00","1":"102.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"101.00","1":"101.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"99.00","1":"99.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"99.21","1":"99.21"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"98.03","1":"98.03"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"98.01","1":"98.01"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"97.50","1":"97.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"98.01","1":"98.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"97.00","1":"97.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"97.75","1":"97.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"97.01","1":"97.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"97.01","1":"97.01"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"97.01","1":"97.01"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"95.56","1":"95.56"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"95.50","1":"95.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"96.50","1":"96.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"95.20","1":"95.20"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"97.00","1":"97.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"92.50","1":"92.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"96.50","1":"96.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"99.99","1":"99.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"97.90","1":"97.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"90.03","1":"90.03"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"90.01","1":"90.01"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"95.49","1":"95.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"95.99","1":"95.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"96.11","1":"96.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"98.50","1":"98.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"87.01","1":"87.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"89.70","1":"89.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"89.70","1":"89.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"83.50","1":"83.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"93.00","1":"93.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"86.04","1":"86.04"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"85.00","1":"85.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"85.00","1":"85.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"80.01","1":"80.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"78.26","1":"78.26"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"78.50","1":"78.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"78.55","1":"78.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"78.50","1":"78.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"77.00","1":"77.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"73.50","1":"73.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"74.00","1":"74.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"73.50","1":"73.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"84.85","1":"84.85"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"86.46","1":"86.46"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"84.60","1":"84.60"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"85.50","1":"85.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"87.00","1":"87.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"86.50","1":"86.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"87.98","1":"87.98"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"83.00","1":"83.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"86.00","1":"86.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"92.44","1":"92.44"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"92.44","1":"92.44"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"94.00","1":"94.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"89.60","1":"89.60"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"87.50","1":"87.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"85.20","1":"85.20"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"86.03","1":"86.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"87.95","1":"87.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"84.50","1":"84.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.00","1":"85.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"84.50","1":"84.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"84.50","1":"84.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"85.10","1":"85.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"89.40","1":"89.40"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"87.99","1":"87.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"85.00","1":"85.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"87.98","1":"87.98"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"85.50","1":"85.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"86.00","1":"86.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"84.16","1":"84.16"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"84.20","1":"84.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"82.30","1":"82.30"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"85.99","1":"85.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"82.50","1":"82.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"85.89","1":"85.89"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"84.11","1":"84.11"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"86.75","1":"86.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"85.00","1":"85.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"89.73","1":"89.73"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"85.01","1":"85.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"86.00","1":"86.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"88.96","1":"88.96"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"88.00","1":"88.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"89.98","1":"89.98"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"87.26","1":"87.26"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"87.79","1":"87.79"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"88.03","1":"88.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"88.98","1":"88.98"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"85.06","1":"85.06"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"87.55","1":"87.55"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"87.55","1":"87.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"86.02","1":"86.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"85.10","1":"85.10"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"85.95","1":"85.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"85.14","1":"85.14"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"85.14","1":"85.14"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"90.56","1":"90.56"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"88.71","1":"88.71"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"86.93","1":"86.93"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"86.94","1":"86.94"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"86.02","1":"86.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"86.14","1":"86.14"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"86.14","1":"86.14"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"86.50","1":"86.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"86.50","1":"86.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"85.35","1":"85.35"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"84.66","1":"84.66"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"85.17","1":"85.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"85.17","1":"85.17"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"85.01","1":"85.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"85.01","1":"85.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"88.99","1":"88.99"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"89.64","1":"89.64"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"90.00","1":"90.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"89.50","1":"89.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"88.99","1":"88.99"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"88.99","1":"88.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"92.05","1":"92.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"93.26","1":"93.26"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"99.55","1":"99.55"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"99.01","1":"99.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"99.01","1":"99.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"95.33","1":"95.33"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"95.33","1":"95.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"92.83","1":"92.83"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"86.74","1":"86.74"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"89.19","1":"89.19"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"88.00","1":"88.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"88.02","1":"88.02"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"89.83","1":"89.83"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"87.50","1":"87.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"87.16","1":"87.16"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"86.18","1":"86.18"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"91.12","1":"91.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"91.62","1":"91.62"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"92.48","1":"92.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"93.50","1":"93.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"89.72","1":"89.72"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"89.36","1":"89.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"90.55","1":"90.55"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"90.55","1":"90.55"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"93.99","1":"93.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"90.00","1":"90.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"89.16","1":"89.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"98.02","1":"98.02"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"90.17","1":"90.17"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"90.34","1":"90.34"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"94.80","1":"94.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"91.52","1":"91.52"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"94.24","1":"94.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"91.13","1":"91.13"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"91.13","1":"91.13"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"92.00","1":"92.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"93.03","1":"93.03"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"93.09","1":"93.09"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"102.40","1":"102.40"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.54","1":"112.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"122.77","1":"122.77"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"118.62","1":"118.62"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"125.00","1":"125.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"125.05","1":"125.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"125.89","1":"125.89"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"126.86","1":"126.86"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"132.71","1":"132.71"}]}