{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"22.10","1":"22.10"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"22.30","1":"22.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"22.55","1":"22.55"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"23.75","1":"23.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"23.60","1":"23.60"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"24.25","1":"24.25"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"24.25","1":"24.25"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"24.15","1":"24.15"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"24.05","1":"24.05"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"23.90","1":"23.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"23.50","1":"23.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"23.30","1":"23.30"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"24.25","1":"24.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"23.30","1":"23.30"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"23.50","1":"23.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"23.75","1":"23.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"24.80","1":"24.80"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"24.45","1":"24.45"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"24.35","1":"24.35"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"24.95","1":"24.95"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"25.85","1":"25.85"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"24.30","1":"24.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"25.10","1":"25.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"24.80","1":"24.80"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"25.95","1":"25.95"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"25.20","1":"25.20"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"24.90","1":"24.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"24.95","1":"24.95"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"24.70","1":"24.70"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"24.20","1":"24.20"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"24.30","1":"24.30"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"24.50","1":"24.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"24.60","1":"24.60"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"24.25","1":"24.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"24.00","1":"24.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"23.85","1":"23.85"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"24.00","1":"24.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"24.25","1":"24.25"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"24.35","1":"24.35"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"26.85","1":"26.85"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"28.85","1":"28.85"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"27.60","1":"27.60"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"27.40","1":"27.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"26.05","1":"26.05"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"25.90","1":"25.90"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"25.10","1":"25.10"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"24.65","1":"24.65"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"24.80","1":"24.80"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"24.75","1":"24.75"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"24.50","1":"24.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"24.25","1":"24.25"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"24.15","1":"24.15"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"25.10","1":"25.10"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"24.25","1":"24.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"23.60","1":"23.60"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"22.50","1":"22.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"21.40","1":"21.40"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"20.35","1":"20.35"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"19.35","1":"19.35"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"19.55","1":"19.55"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"20.75","1":"20.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"22.30","1":"22.30"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"21.20","1":"21.20"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"20.15","1":"20.15"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"21.65","1":"21.65"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"20.75","1":"20.75"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"20.25","1":"20.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"21.70","1":"21.70"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"20.65","1":"20.65"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"19.65","1":"19.65"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"20.25","1":"20.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"20.65","1":"20.65"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"21.55","1":"21.55"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"20.60","1":"20.60"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"20.00","1":"20.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"20.15","1":"20.15"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"20.70","1":"20.70"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"20.50","1":"20.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"22.25","1":"22.25"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"23.35","1":"23.35"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"22.25","1":"22.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"22.75","1":"22.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"22.65","1":"22.65"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"22.50","1":"22.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"22.95","1":"22.95"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"23.10","1":"23.10"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"23.45","1":"23.45"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"22.80","1":"22.80"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"21.75","1":"21.75"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"22.15","1":"22.15"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"21.10","1":"21.10"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"21.50","1":"21.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"21.40","1":"21.40"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"20.75","1":"20.75"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"19.75","1":"19.75"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"19.70","1":"19.70"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"19.70","1":"19.70"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"20.00","1":"20.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"19.30","1":"19.30"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"19.90","1":"19.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"22.55","1":"22.55"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"22.65","1":"22.65"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"20.45","1":"20.45"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"21.25","1":"21.25"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"21.25","1":"21.25"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"21.25","1":"21.25"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"21.55","1":"21.55"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"23.45","1":"23.45"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"22.85","1":"22.85"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"21.20","1":"21.20"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"20.45","1":"20.45"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"20.15","1":"20.15"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"21.00","1":"21.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"21.50","1":"21.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"21.25","1":"21.25"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"21.30","1":"21.30"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"20.90","1":"20.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"20.50","1":"20.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"19.60","1":"19.60"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"19.50","1":"19.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"19.65","1":"19.65"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"19.50","1":"19.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"19.50","1":"19.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"20.30","1":"20.30"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"20.70","1":"20.70"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"20.00","1":"20.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"19.70","1":"19.70"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"19.70","1":"19.70"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"19.75","1":"19.75"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"19.85","1":"19.85"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"19.50","1":"19.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"19.20","1":"19.20"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"19.00","1":"19.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"19.30","1":"19.30"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"19.05","1":"19.05"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"19.50","1":"19.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"19.45","1":"19.45"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"19.30","1":"19.30"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"19.20","1":"19.20"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"19.30","1":"19.30"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"19.45","1":"19.45"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"19.65","1":"19.65"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"19.50","1":"19.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"19.15","1":"19.15"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"19.55","1":"19.55"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"19.70","1":"19.70"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"19.45","1":"19.45"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"19.75","1":"19.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"19.65","1":"19.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"19.95","1":"19.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"19.50","1":"19.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"20.50","1":"20.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"20.25","1":"20.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"20.75","1":"20.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"21.45","1":"21.45"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"21.75","1":"21.75"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"21.40","1":"21.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"21.15","1":"21.15"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"20.70","1":"20.70"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"20.60","1":"20.60"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"20.05","1":"20.05"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"20.10","1":"20.10"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"20.30","1":"20.30"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"20.00","1":"20.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"19.30","1":"19.30"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"19.45","1":"19.45"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"18.45","1":"18.45"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"17.95","1":"17.95"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"18.55","1":"18.55"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"18.00","1":"18.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"18.00","1":"18.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"18.00","1":"18.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"17.60","1":"17.60"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"18.15","1":"18.15"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"19.15","1":"19.15"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"19.50","1":"19.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"20.30","1":"20.30"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"19.60","1":"19.60"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"19.65","1":"19.65"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"20.15","1":"20.15"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"19.80","1":"19.80"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"19.95","1":"19.95"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"20.70","1":"20.70"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"21.00","1":"21.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"22.05","1":"22.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"23.15","1":"23.15"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"22.75","1":"22.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"22.00","1":"22.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"22.30","1":"22.30"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"22.00","1":"22.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"21.10","1":"21.10"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"21.25","1":"21.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"21.35","1":"21.35"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"21.80","1":"21.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"22.45","1":"22.45"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"23.55","1":"23.55"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"24.70","1":"24.70"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"24.20","1":"24.20"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"23.90","1":"23.90"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"23.60","1":"23.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"23.60","1":"23.60"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"24.70","1":"24.70"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"23.85","1":"23.85"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"23.80","1":"23.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"23.70","1":"23.70"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"23.30","1":"23.30"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"23.75","1":"23.75"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"23.35","1":"23.35"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"24.45","1":"24.45"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"25.65","1":"25.65"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"26.80","1":"26.80"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"27.30","1":"27.30"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"27.15","1":"27.15"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"26.85","1":"26.85"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"26.15","1":"26.15"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"25.85","1":"25.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"26.05","1":"26.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"26.40","1":"26.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"26.60","1":"26.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"26.35","1":"26.35"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"25.15","1":"25.15"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"24.50","1":"24.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"24.85","1":"24.85"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"24.20","1":"24.20"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"23.90","1":"23.90"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"24.00","1":"24.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"24.80","1":"24.80"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"24.95","1":"24.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"24.25","1":"24.25"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"24.30","1":"24.30"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"24.10","1":"24.10"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"23.75","1":"23.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"23.80","1":"23.80"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"23.00","1":"23.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"23.25","1":"23.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"24.40","1":"24.40"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"24.10","1":"24.10"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"25.30","1":"25.30"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"26.55","1":"26.55"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"25.70","1":"25.70"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"24.45","1":"24.45"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"24.70","1":"24.70"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"24.25","1":"24.25"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"24.25","1":"24.25"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"22.80","1":"22.80"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"22.55","1":"22.55"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"21.45","1":"21.45"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"22.50","1":"22.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"22.25","1":"22.25"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"21.15","1":"21.15"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"21.50","1":"21.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"22.55","1":"22.55"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"22.70","1":"22.70"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"22.70","1":"22.70"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"23.00","1":"23.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"23.85","1":"23.85"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"22.95","1":"22.95"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"23.75","1":"23.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"23.00","1":"23.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"22.70","1":"22.70"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"22.20","1":"22.20"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"22.25","1":"22.25"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"22.40","1":"22.40"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"22.75","1":"22.75"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"23.85","1":"23.85"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"26.25","1":"26.25"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"26.75","1":"26.75"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"28.05","1":"28.05"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"29.45","1":"29.45"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"28.50","1":"28.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"28.40","1":"28.40"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"27.55","1":"27.55"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"27.10","1":"27.10"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"26.85","1":"26.85"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"28.80","1":"28.80"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"26.95","1":"26.95"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"26.60","1":"26.60"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"26.95","1":"26.95"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"27.75","1":"27.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"27.80","1":"27.80"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"28.65","1":"28.65"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"27.40","1":"27.40"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"26.05","1":"26.05"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"25.90","1":"25.90"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"24.70","1":"24.70"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"24.90","1":"24.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"23.85","1":"23.85"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"23.05","1":"23.05"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"23.10","1":"23.10"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"23.90","1":"23.90"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"24.45","1":"24.45"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"23.75","1":"23.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"22.90","1":"22.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"21.90","1":"21.90"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"22.45","1":"22.45"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"21.35","1":"21.35"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"22.40","1":"22.40"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"23.30","1":"23.30"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"23.45","1":"23.45"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"23.35","1":"23.35"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"22.30","1":"22.30"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"21.50","1":"21.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"20.95","1":"20.95"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"20.30","1":"20.30"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"21.55","1":"21.55"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"21.20","1":"21.20"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"21.20","1":"21.20"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"20.45","1":"20.45"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"21.45","1":"21.45"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"21.55","1":"21.55"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"20.55","1":"20.55"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"20.95","1":"20.95"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"21.85","1":"21.85"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"21.75","1":"21.75"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"21.50","1":"21.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"22.55","1":"22.55"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"22.10","1":"22.10"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"22.50","1":"22.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"22.30","1":"22.30"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"22.75","1":"22.75"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"24.20","1":"24.20"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"24.35","1":"24.35"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"24.80","1":"24.80"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"23.55","1":"23.55"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"23.70","1":"23.70"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"24.85","1":"24.85"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"24.80","1":"24.80"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"24.50","1":"24.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"24.50","1":"24.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"24.50","1":"24.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"24.25","1":"24.25"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"24.35","1":"24.35"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"24.30","1":"24.30"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"24.00","1":"24.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"23.55","1":"23.55"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"23.55","1":"23.55"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"23.30","1":"23.30"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"23.75","1":"23.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"23.50","1":"23.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"23.20","1":"23.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"23.30","1":"23.30"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"22.75","1":"22.75"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"23.25","1":"23.25"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"23.00","1":"23.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"21.85","1":"21.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"22.25","1":"22.25"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"22.20","1":"22.20"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"21.80","1":"21.80"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"21.45","1":"21.45"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"21.25","1":"21.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"21.50","1":"21.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"21.05","1":"21.05"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"21.00","1":"21.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"21.00","1":"21.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"20.45","1":"20.45"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"20.75","1":"20.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"20.60","1":"20.60"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"20.65","1":"20.65"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"20.60","1":"20.60"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"19.70","1":"19.70"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"19.80","1":"19.80"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"20.30","1":"20.30"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"20.10","1":"20.10"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"20.00","1":"20.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"19.90","1":"19.90"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"20.25","1":"20.25"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"20.70","1":"20.70"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"20.25","1":"20.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"20.00","1":"20.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"20.40","1":"20.40"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"20.40","1":"20.40"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"20.70","1":"20.70"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"20.85","1":"20.85"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"21.10","1":"21.10"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"21.00","1":"21.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"20.60","1":"20.60"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"20.45","1":"20.45"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"20.40","1":"20.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"20.80","1":"20.80"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"20.40","1":"20.40"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"20.75","1":"20.75"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"20.70","1":"20.70"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"20.45","1":"20.45"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"20.05","1":"20.05"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"19.65","1":"19.65"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"19.40","1":"19.40"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"19.35","1":"19.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"19.65","1":"19.65"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"19.20","1":"19.20"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"19.45","1":"19.45"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"19.25","1":"19.25"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"18.65","1":"18.65"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"18.50","1":"18.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"18.15","1":"18.15"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"18.20","1":"18.20"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"17.70","1":"17.70"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"18.25","1":"18.25"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"18.20","1":"18.20"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"18.45","1":"18.45"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"17.95","1":"17.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"17.95","1":"17.95"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"17.60","1":"17.60"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"17.35","1":"17.35"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"17.80","1":"17.80"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"17.55","1":"17.55"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"17.75","1":"17.75"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"17.95","1":"17.95"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"19.50","1":"19.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"20.00","1":"20.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"19.75","1":"19.75"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"19.10","1":"19.10"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"19.10","1":"19.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"18.15","1":"18.15"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"18.25","1":"18.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"18.20","1":"18.20"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"18.40","1":"18.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"18.25","1":"18.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"18.50","1":"18.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"18.60","1":"18.60"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"18.40","1":"18.40"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"18.20","1":"18.20"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"18.60","1":"18.60"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"18.65","1":"18.65"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"19.25","1":"19.25"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"19.25","1":"19.25"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"19.20","1":"19.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"19.25","1":"19.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"19.25","1":"19.25"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"18.70","1":"18.70"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"19.10","1":"19.10"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"18.70","1":"18.70"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"18.70","1":"18.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"18.80","1":"18.80"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"19.35","1":"19.35"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"19.05","1":"19.05"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"19.30","1":"19.30"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"19.40","1":"19.40"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"19.50","1":"19.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"19.30","1":"19.30"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"18.90","1":"18.90"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"18.90","1":"18.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"18.80","1":"18.80"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"19.25","1":"19.25"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"19.05","1":"19.05"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"18.75","1":"18.75"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"18.90","1":"18.90"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"18.70","1":"18.70"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"18.80","1":"18.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"19.10","1":"19.10"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"19.00","1":"19.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"19.50","1":"19.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"20.50","1":"20.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"21.50","1":"21.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"22.55","1":"22.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"23.65","1":"23.65"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"24.80","1":"24.80"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"25.90","1":"25.90"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"24.75","1":"24.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"24.40","1":"24.40"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"23.30","1":"23.30"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"24.20","1":"24.20"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"24.85","1":"24.85"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"25.15","1":"25.15"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"25.45","1":"25.45"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"26.10","1":"26.10"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"27.40","1":"27.40"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"28.00","1":"28.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"27.10","1":"27.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"26.75","1":"26.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"27.75","1":"27.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"27.85","1":"27.85"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"27.85","1":"27.85"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"27.80","1":"27.80"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"29.40","1":"29.40"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"30.85","1":"30.85"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"32.35","1":"32.35"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"33.95","1":"33.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"35.60","1":"35.60"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"33.90","1":"33.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"35.55","1":"35.55"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"37.30","1":"37.30"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"38.25","1":"38.25"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"36.40","1":"36.40"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"36.55","1":"36.55"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"37.30","1":"37.30"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"39.15","1":"39.15"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"39.20","1":"39.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"37.65","1":"37.65"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"39.00","1":"39.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"37.05","1":"37.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"37.70","1":"37.70"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"37.60","1":"37.60"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"38.80","1":"38.80"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"38.70","1":"38.70"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"40.00","1":"40.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"39.00","1":"39.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"37.95","1":"37.95"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"36.60","1":"36.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"36.80","1":"36.80"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"36.05","1":"36.05"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"36.95","1":"36.95"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"37.50","1":"37.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"37.55","1":"37.55"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"37.50","1":"37.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"37.65","1":"37.65"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"37.75","1":"37.75"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"37.80","1":"37.80"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"37.55","1":"37.55"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"38.05","1":"38.05"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"39.90","1":"39.90"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"41.85","1":"41.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"43.90","1":"43.90"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"46.05","1":"46.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"48.35","1":"48.35"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"50.75","1":"50.75"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"48.80","1":"48.80"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"54.30","1":"54.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"51.60","1":"51.60"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"50.15","1":"50.15"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"50.05","1":"50.05"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"50.85","1":"50.85"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"50.40","1":"50.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"50.25","1":"50.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"50.45","1":"50.45"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"50.80","1":"50.80"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"50.20","1":"50.20"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"49.60","1":"49.60"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"49.25","1":"49.25"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"49.60","1":"49.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"50.25","1":"50.25"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"47.85","1":"47.85"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"45.95","1":"45.95"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"43.70","1":"43.70"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"44.90","1":"44.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"45.90","1":"45.90"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"45.50","1":"45.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"45.60","1":"45.60"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"46.50","1":"46.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"46.80","1":"46.80"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"45.00","1":"45.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"45.50","1":"45.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"47.75","1":"47.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"51.40","1":"51.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"53.95","1":"53.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"55.30","1":"55.30"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"54.15","1":"54.15"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"51.45","1":"51.45"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"51.35","1":"51.35"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"51.90","1":"51.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"51.90","1":"51.90"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"52.00","1":"52.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"49.40","1":"49.40"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"51.40","1":"51.40"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"48.85","1":"48.85"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"46.45","1":"46.45"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"46.50","1":"46.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"46.75","1":"46.75"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"47.00","1":"47.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"47.20","1":"47.20"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"45.95","1":"45.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"46.50","1":"46.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"48.00","1":"48.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"50.40","1":"50.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"52.90","1":"52.90"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"55.50","1":"55.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"58.25","1":"58.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"60.50","1":"60.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"61.45","1":"61.45"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"64.50","1":"64.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"63.70","1":"63.70"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"63.50","1":"63.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"66.90","1":"66.90"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"67.90","1":"67.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"68.20","1":"68.20"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"67.40","1":"67.40"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"65.50","1":"65.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"63.65","1":"63.65"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"64.45","1":"64.45"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"64.50","1":"64.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"64.60","1":"64.60"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"64.60","1":"64.60"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"66.45","1":"66.45"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"65.00","1":"65.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"66.20","1":"66.20"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"66.35","1":"66.35"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"65.50","1":"65.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"65.00","1":"65.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"68.25","1":"68.25"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"71.65","1":"71.65"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"75.20","1":"75.20"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"78.50","1":"78.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"74.60","1":"74.60"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"70.50","1":"70.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"74.60","1":"74.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"74.70","1":"74.70"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"71.50","1":"71.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"71.90","1":"71.90"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"68.35","1":"68.35"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"67.70","1":"67.70"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"68.25","1":"68.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"67.40","1":"67.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"64.90","1":"64.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"64.10","1":"64.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"67.30","1":"67.30"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"67.80","1":"67.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"67.75","1":"67.75"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"67.85","1":"67.85"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"71.20","1":"71.20"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"71.50","1":"71.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"70.80","1":"70.80"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"70.40","1":"70.40"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"70.75","1":"70.75"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"70.40","1":"70.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"70.65","1":"70.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"71.65","1":"71.65"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"73.70","1":"73.70"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"75.95","1":"75.95"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"77.00","1":"77.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"77.00","1":"77.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"75.90","1":"75.90"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"76.45","1":"76.45"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"75.50","1":"75.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"75.70","1":"75.70"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"75.95","1":"75.95"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"76.45","1":"76.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"76.50","1":"76.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"77.50","1":"77.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"74.25","1":"74.25"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"70.55","1":"70.55"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"67.05","1":"67.05"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"66.50","1":"66.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"69.80","1":"69.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"71.80","1":"71.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"69.80","1":"69.80"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"66.30","1":"66.30"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"68.25","1":"68.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"66.50","1":"66.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"68.50","1":"68.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"67.15","1":"67.15"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"67.10","1":"67.10"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"65.80","1":"65.80"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"66.50","1":"66.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"65.55","1":"65.55"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"65.40","1":"65.40"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"66.00","1":"66.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"66.50","1":"66.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"66.75","1":"66.75"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"66.00","1":"66.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"66.30","1":"66.30"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"66.90","1":"66.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"66.00","1":"66.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"66.00","1":"66.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"67.50","1":"67.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"66.70","1":"66.70"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"68.50","1":"68.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"68.50","1":"68.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"71.90","1":"71.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"70.25","1":"70.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"68.90","1":"68.90"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"70.75","1":"70.75"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"68.25","1":"68.25"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"70.10","1":"70.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"69.80","1":"69.80"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"69.35","1":"69.35"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"69.85","1":"69.85"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"68.75","1":"68.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"68.35","1":"68.35"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"66.00","1":"66.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"68.80","1":"68.80"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"69.00","1":"69.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"71.80","1":"71.80"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"75.35","1":"75.35"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"79.10","1":"79.10"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"83.05","1":"83.05"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"87.20","1":"87.20"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"89.25","1":"89.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"85.00","1":"85.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"91.50","1":"91.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"88.50","1":"88.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"87.80","1":"87.80"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"84.50","1":"84.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"80.35","1":"80.35"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"83.25","1":"83.25"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"81.50","1":"81.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"82.15","1":"82.15"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"82.00","1":"82.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"81.25","1":"81.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"82.00","1":"82.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"79.50","1":"79.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"79.00","1":"79.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"77.00","1":"77.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"76.50","1":"76.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"77.50","1":"77.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"81.37","1":"81.37"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"81.65","1":"81.65"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"79.90","1":"79.90"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"77.20","1":"77.20"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"73.90","1":"73.90"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"72.50","1":"72.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"72.95","1":"72.95"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"74.00","1":"74.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"72.00","1":"72.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"70.85","1":"70.85"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"72.60","1":"72.60"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"72.50","1":"72.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"72.90","1":"72.90"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"71.90","1":"71.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"68.31","1":"68.31"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"66.05","1":"66.05"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"68.40","1":"68.40"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"64.98","1":"64.98"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"61.74","1":"61.74"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"58.66","1":"58.66"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"57.00","1":"57.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"54.15","1":"54.15"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"54.80","1":"54.80"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"53.00","1":"53.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"53.99","1":"53.99"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"54.70","1":"54.70"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"57.43","1":"57.43"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"60.30","1":"60.30"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"62.40","1":"62.40"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"60.50","1":"60.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"61.70","1":"61.70"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"60.99","1":"60.99"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"56.54","1":"56.54"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"55.40","1":"55.40"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"52.63","1":"52.63"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"48.45","1":"48.45"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"53.29","1":"53.29"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"55.90","1":"55.90"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"58.00","1":"58.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"57.42","1":"57.42"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"56.85","1":"56.85"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"56.29","1":"56.29"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"53.48","1":"53.48"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"48.45","1":"48.45"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"46.03","1":"46.03"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"47.95","1":"47.95"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"48.85","1":"48.85"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"49.85","1":"49.85"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"51.80","1":"51.80"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"53.40","1":"53.40"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"53.50","1":"53.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"53.00","1":"53.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"50.35","1":"50.35"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"47.84","1":"47.84"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"45.45","1":"45.45"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"43.18","1":"43.18"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"41.03","1":"41.03"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"38.98","1":"38.98"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"38.06","1":"38.06"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"39.96","1":"39.96"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"41.95","1":"41.95"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"44.04","1":"44.04"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"46.24","1":"46.24"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"48.55","1":"48.55"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"50.97","1":"50.97"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"52.00","1":"52.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"51.00","1":"51.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"51.00","1":"51.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"50.00","1":"50.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"47.50","1":"47.50"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"45.13","1":"45.13"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"47.38","1":"47.38"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"45.13","1":"45.13"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"45.13","1":"45.13"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"45.13","1":"45.13"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"45.13","1":"45.13"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"45.13","1":"45.13"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"42.88","1":"42.88"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"40.74","1":"40.74"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"38.71","1":"38.71"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"36.78","1":"36.78"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"34.95","1":"34.95"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"33.21","1":"33.21"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"31.55","1":"31.55"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"29.98","1":"29.98"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"28.49","1":"28.49"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"27.07","1":"27.07"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"25.72","1":"25.72"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"24.44","1":"24.44"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"24.45","1":"24.45"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"23.44","1":"23.44"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"23.68","1":"23.68"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"23.10","1":"23.10"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"24.10","1":"24.10"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"22.97","1":"22.97"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"21.93","1":"21.93"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"21.23","1":"21.23"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"22.29","1":"22.29"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"23.22","1":"23.22"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"24.38","1":"24.38"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"25.59","1":"25.59"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"26.86","1":"26.86"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"26.88","1":"26.88"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"26.05","1":"26.05"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"24.75","1":"24.75"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"23.52","1":"23.52"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"22.80","1":"22.80"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"21.66","1":"21.66"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"20.58","1":"20.58"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"21.26","1":"21.26"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"21.58","1":"21.58"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"21.15","1":"21.15"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"21.25","1":"21.25"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"21.00","1":"21.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"22.00","1":"22.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"23.00","1":"23.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"24.15","1":"24.15"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"25.35","1":"25.35"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"26.59","1":"26.59"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"27.87","1":"27.87"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"29.00","1":"29.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"30.45","1":"30.45"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"29.31","1":"29.31"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"30.38","1":"30.38"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"31.76","1":"31.76"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"32.99","1":"32.99"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"31.37","1":"31.37"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"32.15","1":"32.15"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"33.75","1":"33.75"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"35.40","1":"35.40"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"35.52","1":"35.52"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"37.25","1":"37.25"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"35.90","1":"35.90"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"37.68","1":"37.68"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"39.56","1":"39.56"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"41.35","1":"41.35"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"40.53","1":"40.53"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"38.62","1":"38.62"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"38.17","1":"38.17"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"38.90","1":"38.90"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"40.26","1":"40.26"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"40.00","1":"40.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"38.60","1":"38.60"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"40.53","1":"40.53"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"39.72","1":"39.72"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"38.50","1":"38.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"39.23","1":"39.23"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"40.76","1":"40.76"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"40.97","1":"40.97"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"42.10","1":"42.10"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"42.40","1":"42.40"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"42.90","1":"42.90"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"41.00","1":"41.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"41.00","1":"41.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"39.25","1":"39.25"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"41.21","1":"41.21"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"42.33","1":"42.33"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"40.68","1":"40.68"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"41.00","1":"41.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"40.20","1":"40.20"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"41.00","1":"41.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"41.98","1":"41.98"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"42.74","1":"42.74"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"43.99","1":"43.99"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"46.18","1":"46.18"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"46.00","1":"46.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"43.73","1":"43.73"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"42.03","1":"42.03"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"42.40","1":"42.40"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"41.85","1":"41.85"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"40.14","1":"40.14"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"40.85","1":"40.85"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"39.50","1":"39.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"38.63","1":"38.63"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"37.99","1":"37.99"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"39.10","1":"39.10"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"39.84","1":"39.84"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"38.50","1":"38.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"38.41","1":"38.41"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"38.90","1":"38.90"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"40.10","1":"40.10"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"39.73","1":"39.73"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"39.50","1":"39.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"37.75","1":"37.75"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"39.38","1":"39.38"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"38.95","1":"38.95"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"38.50","1":"38.50"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"38.83","1":"38.83"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"38.13","1":"38.13"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"38.41","1":"38.41"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"37.55","1":"37.55"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"38.30","1":"38.30"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"37.50","1":"37.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"37.16","1":"37.16"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"37.44","1":"37.44"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"37.00","1":"37.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"36.00","1":"36.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"35.26","1":"35.26"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"36.00","1":"36.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"36.00","1":"36.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"37.80","1":"37.80"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"38.51","1":"38.51"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"39.01","1":"39.01"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"39.00","1":"39.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"38.40","1":"38.40"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"37.45","1":"37.45"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"38.03","1":"38.03"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"38.93","1":"38.93"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"38.17","1":"38.17"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"38.75","1":"38.75"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"37.92","1":"37.92"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"37.75","1":"37.75"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"37.50","1":"37.50"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"37.99","1":"37.99"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"37.00","1":"37.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"37.40","1":"37.40"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"38.00","1":"38.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"37.26","1":"37.26"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"37.90","1":"37.90"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"37.74","1":"37.74"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"37.70","1":"37.70"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"37.45","1":"37.45"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"36.99","1":"36.99"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"37.00","1":"37.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"36.48","1":"36.48"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"36.99","1":"36.99"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"36.98","1":"36.98"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"38.82","1":"38.82"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"40.74","1":"40.74"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"41.05","1":"41.05"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"42.71","1":"42.71"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"43.37","1":"43.37"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"41.93","1":"41.93"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"41.40","1":"41.40"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"39.57","1":"39.57"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"39.59","1":"39.59"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"39.28","1":"39.28"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"39.00","1":"39.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"38.58","1":"38.58"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"39.25","1":"39.25"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"38.99","1":"38.99"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"39.33","1":"39.33"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"39.98","1":"39.98"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"39.95","1":"39.95"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"38.03","1":"38.03"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"39.00","1":"39.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"38.45","1":"38.45"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"37.99","1":"37.99"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"37.00","1":"37.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"38.00","1":"38.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"37.25","1":"37.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"36.03","1":"36.03"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"36.18","1":"36.18"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"35.49","1":"35.49"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"35.45","1":"35.45"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"36.24","1":"36.24"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"36.00","1":"36.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"35.60","1":"35.60"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"35.90","1":"35.90"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"36.50","1":"36.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"37.90","1":"37.90"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"38.39","1":"38.39"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"38.65","1":"38.65"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"36.79","1":"36.79"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"37.60","1":"37.60"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"37.76","1":"37.76"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"37.90","1":"37.90"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"36.15","1":"36.15"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"36.70","1":"36.70"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"36.75","1":"36.75"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"36.71","1":"36.71"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"36.25","1":"36.25"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"36.71","1":"36.71"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"37.25","1":"37.25"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"39.04","1":"39.04"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"37.11","1":"37.11"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"36.83","1":"36.83"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"36.89","1":"36.89"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"37.20","1":"37.20"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"37.19","1":"37.19"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"37.51","1":"37.51"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"37.45","1":"37.45"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"37.25","1":"37.25"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"36.59","1":"36.59"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"38.41","1":"38.41"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"38.40","1":"38.40"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"40.32","1":"40.32"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"42.33","1":"42.33"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"42.89","1":"42.89"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"43.81","1":"43.81"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"44.06","1":"44.06"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"44.21","1":"44.21"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"45.26","1":"45.26"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"45.29","1":"45.29"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"45.33","1":"45.33"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"45.08","1":"45.08"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"45.90","1":"45.90"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"46.94","1":"46.94"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"46.04","1":"46.04"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"46.39","1":"46.39"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"45.15","1":"45.15"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"43.89","1":"43.89"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"43.60","1":"43.60"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"44.01","1":"44.01"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"43.98","1":"43.98"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"44.09","1":"44.09"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"43.99","1":"43.99"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"42.11","1":"42.11"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"41.48","1":"41.48"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"41.68","1":"41.68"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"41.69","1":"41.69"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"42.88","1":"42.88"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"42.19","1":"42.19"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"42.94","1":"42.94"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"41.89","1":"41.89"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"41.23","1":"41.23"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"41.50","1":"41.50"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"41.19","1":"41.19"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"40.65","1":"40.65"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"40.83","1":"40.83"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"41.00","1":"41.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"41.61","1":"41.61"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"41.54","1":"41.54"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"43.61","1":"43.61"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"43.98","1":"43.98"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"42.93","1":"42.93"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"43.00","1":"43.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"43.49","1":"43.49"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"43.31","1":"43.31"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"43.40","1":"43.40"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"42.73","1":"42.73"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"42.71","1":"42.71"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"42.63","1":"42.63"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"43.69","1":"43.69"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"43.34","1":"43.34"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"42.75","1":"42.75"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"42.25","1":"42.25"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"41.90","1":"41.90"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"41.97","1":"41.97"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"41.90","1":"41.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"41.50","1":"41.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"43.01","1":"43.01"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"43.42","1":"43.42"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"42.99","1":"42.99"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"42.89","1":"42.89"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"42.01","1":"42.01"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"42.59","1":"42.59"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"42.00","1":"42.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"42.89","1":"42.89"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"43.00","1":"43.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"42.95","1":"42.95"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"43.00","1":"43.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"43.23","1":"43.23"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"43.50","1":"43.50"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"43.00","1":"43.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"42.92","1":"42.92"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"43.00","1":"43.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"42.75","1":"42.75"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"42.75","1":"42.75"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"43.61","1":"43.61"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"44.65","1":"44.65"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"44.84","1":"44.84"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"43.27","1":"43.27"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"43.50","1":"43.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"43.67","1":"43.67"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"43.35","1":"43.35"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"43.55","1":"43.55"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"43.85","1":"43.85"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"42.25","1":"42.25"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"42.08","1":"42.08"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"42.80","1":"42.80"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"42.25","1":"42.25"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"42.80","1":"42.80"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"43.40","1":"43.40"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"41.95","1":"41.95"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"41.25","1":"41.25"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"42.75","1":"42.75"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"43.34","1":"43.34"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"41.65","1":"41.65"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"41.68","1":"41.68"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"41.65","1":"41.65"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"41.01","1":"41.01"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"41.13","1":"41.13"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"40.90","1":"40.90"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"40.24","1":"40.24"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"39.66","1":"39.66"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"38.38","1":"38.38"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"36.57","1":"36.57"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"37.49","1":"37.49"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"37.94","1":"37.94"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"37.98","1":"37.98"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"39.90","1":"39.90"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"39.44","1":"39.44"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"39.95","1":"39.95"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"38.55","1":"38.55"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"38.00","1":"38.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"39.13","1":"39.13"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"39.06","1":"39.06"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"38.55","1":"38.55"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"38.35","1":"38.35"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"38.70","1":"38.70"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"37.01","1":"37.01"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"37.29","1":"37.29"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"38.00","1":"38.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"39.80","1":"39.80"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"41.58","1":"41.58"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"42.90","1":"42.90"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"43.69","1":"43.69"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"43.99","1":"43.99"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"42.09","1":"42.09"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"42.75","1":"42.75"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"43.90","1":"43.90"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"44.50","1":"44.50"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"43.90","1":"43.90"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"42.26","1":"42.26"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"43.04","1":"43.04"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"42.95","1":"42.95"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"42.50","1":"42.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"43.98","1":"43.98"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"43.45","1":"43.45"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"42.40","1":"42.40"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"42.00","1":"42.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"39.91","1":"39.91"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"38.00","1":"38.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"36.25","1":"36.25"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"37.80","1":"37.80"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"37.80","1":"37.80"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"36.00","1":"36.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"34.52","1":"34.52"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"36.19","1":"36.19"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"36.93","1":"36.93"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"37.35","1":"37.35"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"38.15","1":"38.15"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"39.17","1":"39.17"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"41.01","1":"41.01"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"42.97","1":"42.97"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"42.66","1":"42.66"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"43.46","1":"43.46"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"43.17","1":"43.17"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"43.50","1":"43.50"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"41.76","1":"41.76"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"41.83","1":"41.83"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"41.92","1":"41.92"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"42.37","1":"42.37"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"42.70","1":"42.70"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"42.20","1":"42.20"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"40.65","1":"40.65"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"42.45","1":"42.45"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"43.23","1":"43.23"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"44.00","1":"44.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"43.60","1":"43.60"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"43.45","1":"43.45"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"42.36","1":"42.36"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"42.05","1":"42.05"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"42.01","1":"42.01"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"40.90","1":"40.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"42.00","1":"42.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"43.84","1":"43.84"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"43.00","1":"43.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"42.00","1":"42.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"42.01","1":"42.01"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"40.65","1":"40.65"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"42.00","1":"42.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"42.10","1":"42.10"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"42.00","1":"42.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"43.00","1":"43.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"42.50","1":"42.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"43.84","1":"43.84"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"46.03","1":"46.03"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"47.85","1":"47.85"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"47.85","1":"47.85"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"46.80","1":"46.80"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"45.63","1":"45.63"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"47.83","1":"47.83"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"47.87","1":"47.87"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"47.50","1":"47.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"45.93","1":"45.93"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"45.90","1":"45.90"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"45.00","1":"45.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"47.20","1":"47.20"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"45.10","1":"45.10"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"46.50","1":"46.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"47.00","1":"47.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"47.00","1":"47.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"46.99","1":"46.99"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"46.00","1":"46.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"47.25","1":"47.25"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"45.50","1":"45.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"45.75","1":"45.75"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"46.90","1":"46.90"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"46.09","1":"46.09"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"45.88","1":"45.88"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"43.70","1":"43.70"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"42.82","1":"42.82"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"42.53","1":"42.53"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"42.00","1":"42.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"42.15","1":"42.15"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"43.50","1":"43.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"41.70","1":"41.70"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"42.90","1":"42.90"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"43.60","1":"43.60"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"45.03","1":"45.03"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"45.88","1":"45.88"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"43.63","1":"43.63"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"45.80","1":"45.80"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"44.01","1":"44.01"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"44.07","1":"44.07"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"44.52","1":"44.52"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"45.23","1":"45.23"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"44.04","1":"44.04"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"41.88","1":"41.88"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"42.54","1":"42.54"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"43.95","1":"43.95"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"42.14","1":"42.14"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"40.00","1":"40.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"41.90","1":"41.90"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"43.00","1":"43.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"42.99","1":"42.99"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"42.51","1":"42.51"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"42.60","1":"42.60"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"44.50","1":"44.50"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"44.99","1":"44.99"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"45.00","1":"45.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"43.90","1":"43.90"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"45.00","1":"45.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"44.99","1":"44.99"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"44.99","1":"44.99"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"44.99","1":"44.99"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"45.29","1":"45.29"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"44.99","1":"44.99"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"45.24","1":"45.24"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"47.49","1":"47.49"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"46.99","1":"46.99"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"45.98","1":"45.98"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"45.98","1":"45.98"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"45.94","1":"45.94"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"45.61","1":"45.61"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"45.30","1":"45.30"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"47.49","1":"47.49"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"45.26","1":"45.26"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"46.50","1":"46.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"45.00","1":"45.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"47.25","1":"47.25"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"49.00","1":"49.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"47.05","1":"47.05"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"47.89","1":"47.89"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"48.00","1":"48.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"47.01","1":"47.01"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"47.01","1":"47.01"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"46.00","1":"46.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"48.00","1":"48.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"48.00","1":"48.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"46.18","1":"46.18"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"48.40","1":"48.40"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"46.50","1":"46.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"48.80","1":"48.80"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"48.80","1":"48.80"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"50.21","1":"50.21"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"50.21","1":"50.21"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"48.10","1":"48.10"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"46.26","1":"46.26"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"46.00","1":"46.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"48.00","1":"48.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"50.40","1":"50.40"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"52.67","1":"52.67"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"53.00","1":"53.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"51.33","1":"51.33"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"51.50","1":"51.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"51.50","1":"51.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"49.00","1":"49.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"50.88","1":"50.88"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"50.88","1":"50.88"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"50.88","1":"50.88"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"51.97","1":"51.97"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"50.00","1":"50.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"50.00","1":"50.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"52.15","1":"52.15"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"51.87","1":"51.87"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"52.03","1":"52.03"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"52.50","1":"52.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"52.50","1":"52.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"52.98","1":"52.98"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"52.98","1":"52.98"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"52.04","1":"52.04"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"52.00","1":"52.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"51.93","1":"51.93"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"51.90","1":"51.90"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"52.49","1":"52.49"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"54.99","1":"54.99"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"56.25","1":"56.25"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"56.29","1":"56.29"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"56.30","1":"56.30"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"56.30","1":"56.30"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"57.13","1":"57.13"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"58.00","1":"58.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"56.20","1":"56.20"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"54.00","1":"54.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"54.74","1":"54.74"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"54.00","1":"54.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"53.95","1":"53.95"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"56.46","1":"56.46"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"57.50","1":"57.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"57.89","1":"57.89"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"57.89","1":"57.89"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"55.13","1":"55.13"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"55.13","1":"55.13"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"54.00","1":"54.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"54.50","1":"54.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"54.00","1":"54.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"54.93","1":"54.93"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"54.66","1":"54.66"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"54.66","1":"54.66"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"54.66","1":"54.66"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"54.66","1":"54.66"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"54.66","1":"54.66"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"55.87","1":"55.87"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"53.08","1":"53.08"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"52.50","1":"52.50"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"52.50","1":"52.50"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"52.50","1":"52.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"52.50","1":"52.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"51.88","1":"51.88"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"54.40","1":"54.40"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"53.50","1":"53.50"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"53.50","1":"53.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"54.95","1":"54.95"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"55.00","1":"55.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"55.50","1":"55.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"58.27","1":"58.27"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"61.18","1":"61.18"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"60.05","1":"60.05"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"60.05","1":"60.05"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"61.19","1":"61.19"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"64.24","1":"64.24"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"64.00","1":"64.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"62.20","1":"62.20"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"62.20","1":"62.20"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"64.07","1":"64.07"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"64.07","1":"64.07"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"64.99","1":"64.99"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"63.00","1":"63.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"61.00","1":"61.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"61.50","1":"61.50"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"61.50","1":"61.50"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"60.88","1":"60.88"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"60.72","1":"60.72"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"63.20","1":"63.20"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"61.00","1":"61.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"61.00","1":"61.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"60.00","1":"60.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"60.00","1":"60.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"58.84","1":"58.84"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"61.50","1":"61.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"61.50","1":"61.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"59.00","1":"59.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"61.50","1":"61.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"61.50","1":"61.50"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"61.77","1":"61.77"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"60.25","1":"60.25"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"60.25","1":"60.25"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"60.50","1":"60.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"60.00","1":"60.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"60.00","1":"60.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"60.00","1":"60.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"62.39","1":"62.39"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"62.39","1":"62.39"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"62.50","1":"62.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"63.21","1":"63.21"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"60.90","1":"60.90"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"61.00","1":"61.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"60.00","1":"60.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"60.50","1":"60.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"60.50","1":"60.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"63.37","1":"63.37"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"63.37","1":"63.37"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"63.37","1":"63.37"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"63.37","1":"63.37"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"64.50","1":"64.50"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"63.00","1":"63.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"62.50","1":"62.50"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"63.29","1":"63.29"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"63.51","1":"63.51"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"65.25","1":"65.25"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"65.04","1":"65.04"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"66.77","1":"66.77"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"66.50","1":"66.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"66.50","1":"66.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"66.06","1":"66.06"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"66.50","1":"66.50"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"67.00","1":"67.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"68.00","1":"68.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"68.00","1":"68.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"68.00","1":"68.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"68.40","1":"68.40"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"68.40","1":"68.40"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"67.75","1":"67.75"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"67.00","1":"67.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"67.00","1":"67.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"67.00","1":"67.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"67.00","1":"67.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"67.00","1":"67.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"64.51","1":"64.51"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"66.00","1":"66.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"66.00","1":"66.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"65.50","1":"65.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"65.49","1":"65.49"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"65.49","1":"65.49"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"64.75","1":"64.75"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"65.00","1":"65.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"63.00","1":"63.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"64.00","1":"64.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"64.00","1":"64.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"64.00","1":"64.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"66.00","1":"66.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"69.00","1":"69.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"69.33","1":"69.33"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"70.25","1":"70.25"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"69.95","1":"69.95"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"70.00","1":"70.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"70.00","1":"70.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"70.00","1":"70.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"71.46","1":"71.46"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"67.50","1":"67.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"68.11","1":"68.11"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"68.00","1":"68.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"69.97","1":"69.97"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"70.77","1":"70.77"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"71.00","1":"71.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"70.01","1":"70.01"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"70.96","1":"70.96"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"70.96","1":"70.96"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"68.12","1":"68.12"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"71.39","1":"71.39"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"73.00","1":"73.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"70.00","1":"70.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"72.00","1":"72.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"72.00","1":"72.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"72.00","1":"72.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"72.00","1":"72.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"70.58","1":"70.58"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"70.02","1":"70.02"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"70.02","1":"70.02"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"70.56","1":"70.56"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"70.56","1":"70.56"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"73.39","1":"73.39"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"73.39","1":"73.39"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"74.37","1":"74.37"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"71.32","1":"71.32"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"73.66","1":"73.66"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"69.98","1":"69.98"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"67.01","1":"67.01"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"67.01","1":"67.01"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"67.22","1":"67.22"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"72.50","1":"72.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"72.50","1":"72.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"72.50","1":"72.50"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"72.25","1":"72.25"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"71.01","1":"71.01"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"72.00","1":"72.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"72.00","1":"72.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"72.50","1":"72.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"72.50","1":"72.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"71.26","1":"71.26"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"72.50","1":"72.50"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"73.91","1":"73.91"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"72.00","1":"72.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"73.00","1":"73.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"72.99","1":"72.99"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"73.25","1":"73.25"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"73.50","1":"73.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"76.00","1":"76.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"77.00","1":"77.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"78.90","1":"78.90"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"82.50","1":"82.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"81.50","1":"81.50"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"81.95","1":"81.95"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"81.95","1":"81.95"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"83.90","1":"83.90"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"81.00","1":"81.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"83.90","1":"83.90"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"83.90","1":"83.90"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"82.19","1":"82.19"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"80.01","1":"80.01"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"80.00","1":"80.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"78.00","1":"78.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"80.48","1":"80.48"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"80.50","1":"80.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"81.50","1":"81.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"83.00","1":"83.00"},{"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":"83.00","1":"83.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"82.10","1":"82.10"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"86.18","1":"86.18"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"86.00","1":"86.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"87.49","1":"87.49"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"89.00","1":"89.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"89.00","1":"89.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"88.00","1":"88.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"85.00","1":"85.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"88.99","1":"88.99"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"91.90","1":"91.90"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"90.00","1":"90.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"89.00","1":"89.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"90.89","1":"90.89"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"90.00","1":"90.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"89.00","1":"89.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"90.50","1":"90.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"92.53","1":"92.53"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"91.65","1":"91.65"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"92.50","1":"92.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"92.60","1":"92.60"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"92.55","1":"92.55"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"93.94","1":"93.94"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"92.00","1":"92.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"92.50","1":"92.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"92.06","1":"92.06"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"92.06","1":"92.06"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"92.00","1":"92.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"92.00","1":"92.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"92.00","1":"92.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"92.26","1":"92.26"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"92.95","1":"92.95"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"90.00","1":"90.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"89.67","1":"89.67"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"90.25","1":"90.25"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"90.25","1":"90.25"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"91.00","1":"91.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"89.12","1":"89.12"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"89.00","1":"89.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"89.00","1":"89.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"88.00","1":"88.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"89.00","1":"89.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"88.00","1":"88.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"89.15","1":"89.15"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"90.00","1":"90.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"90.10","1":"90.10"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"90.90","1":"90.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"92.00","1":"92.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"92.00","1":"92.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"90.50","1":"90.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"90.01","1":"90.01"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"91.00","1":"91.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"90.01","1":"90.01"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"92.00","1":"92.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"92.00","1":"92.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"91.00","1":"91.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"90.10","1":"90.10"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"92.25","1":"92.25"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"92.00","1":"92.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"90.00","1":"90.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"92.45","1":"92.45"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"92.00","1":"92.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"91.00","1":"91.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"94.00","1":"94.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"92.00","1":"92.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"93.50","1":"93.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"91.15","1":"91.15"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"90.00","1":"90.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"92.00","1":"92.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"93.80","1":"93.80"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"93.00","1":"93.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"88.99","1":"88.99"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"86.75","1":"86.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"91.00","1":"91.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"91.50","1":"91.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"91.50","1":"91.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"92.44","1":"92.44"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"89.01","1":"89.01"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"91.40","1":"91.40"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"89.00","1":"89.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"88.00","1":"88.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"89.00","1":"89.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"89.50","1":"89.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"91.00","1":"91.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"93.75","1":"93.75"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"91.94","1":"91.94"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"92.48","1":"92.48"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"92.00","1":"92.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"90.50","1":"90.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"91.50","1":"91.50"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"91.00","1":"91.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"91.50","1":"91.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"91.25","1":"91.25"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"94.76","1":"94.76"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"92.00","1":"92.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"90.20","1":"90.20"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"94.00","1":"94.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"94.00","1":"94.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"91.50","1":"91.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"92.00","1":"92.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"92.00","1":"92.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"92.00","1":"92.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"94.10","1":"94.10"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"96.00","1":"96.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"100.73","1":"100.73"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"102.00","1":"102.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"104.00","1":"104.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"100.01","1":"100.01"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"100.01","1":"100.01"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"104.75","1":"104.75"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"104.00","1":"104.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"103.00","1":"103.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"100.00","1":"100.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"99.50","1":"99.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"96.00","1":"96.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"95.00","1":"95.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"96.00","1":"96.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"100.80","1":"100.80"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"100.00","1":"100.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"100.00","1":"100.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"105.00","1":"105.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"104.00","1":"104.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"109.20","1":"109.20"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"114.00","1":"114.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"119.70","1":"119.70"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"122.00","1":"122.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"128.00","1":"128.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"130.00","1":"130.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"130.78","1":"130.78"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"130.89","1":"130.89"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"131.00","1":"131.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"131.00","1":"131.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"135.25","1":"135.25"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"135.00","1":"135.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"139.00","1":"139.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"140.00","1":"140.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"134.10","1":"134.10"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"140.80","1":"140.80"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"140.00","1":"140.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"140.00","1":"140.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"140.00","1":"140.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"140.00","1":"140.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"140.00","1":"140.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"140.00","1":"140.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"138.00","1":"138.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"137.00","1":"137.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"137.70","1":"137.70"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"138.00","1":"138.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"137.50","1":"137.50"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"140.29","1":"140.29"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"139.74","1":"139.74"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"141.54","1":"141.54"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"143.46","1":"143.46"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"148.00","1":"148.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"144.99","1":"144.99"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"152.23","1":"152.23"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"153.00","1":"153.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"160.00","1":"160.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"160.00","1":"160.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"155.50","1":"155.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"163.27","1":"163.27"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"165.00","1":"165.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"164.00","1":"164.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"158.05","1":"158.05"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"159.00","1":"159.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"165.00","1":"165.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"160.50","1":"160.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"160.02","1":"160.02"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"161.50","1":"161.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"162.00","1":"162.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"162.00","1":"162.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"162.00","1":"162.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"162.00","1":"162.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"162.00","1":"162.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"160.00","1":"160.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"160.00","1":"160.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"164.90","1":"164.90"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"165.00","1":"165.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"165.00","1":"165.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"159.00","1":"159.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"161.31","1":"161.31"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"166.90","1":"166.90"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"165.05","1":"165.05"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"169.43","1":"169.43"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"172.48","1":"172.48"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"172.02","1":"172.02"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"171.50","1":"171.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"174.68","1":"174.68"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"176.00","1":"176.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"178.95","1":"178.95"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"179.98","1":"179.98"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"184.90","1":"184.90"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"180.05","1":"180.05"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"180.02","1":"180.02"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"180.15","1":"180.15"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"182.89","1":"182.89"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"178.08","1":"178.08"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"179.00","1":"179.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"182.10","1":"182.10"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"183.58","1":"183.58"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"181.94","1":"181.94"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"181.32","1":"181.32"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"182.00","1":"182.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"180.00","1":"180.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"175.69","1":"175.69"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"173.00","1":"173.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"175.00","1":"175.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"179.00","1":"179.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"187.95","1":"187.95"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"194.05","1":"194.05"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"200.00","1":"200.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"205.00","1":"205.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"208.01","1":"208.01"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"205.05","1":"205.05"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"210.00","1":"210.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"212.24","1":"212.24"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"222.71","1":"222.71"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"228.04","1":"228.04"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"239.44","1":"239.44"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"236.11","1":"236.11"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"237.75","1":"237.75"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"242.44","1":"242.44"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"218.15","1":"218.15"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"229.00","1":"229.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"240.45","1":"240.45"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"251.24","1":"251.24"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"250.00","1":"250.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"250.65","1":"250.65"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"244.01","1":"244.01"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"244.01","1":"244.01"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"251.70","1":"251.70"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"250.67","1":"250.67"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"250.01","1":"250.01"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"250.00","1":"250.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"259.00","1":"259.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"262.75","1":"262.75"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"267.22","1":"267.22"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"277.87","1":"277.87"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"286.99","1":"286.99"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"294.67","1":"294.67"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"299.75","1":"299.75"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"312.00","1":"312.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"327.47","1":"327.47"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"320.00","1":"320.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"304.00","1":"304.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"300.00","1":"300.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"300.00","1":"300.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"300.05","1":"300.05"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"304.95","1":"304.95"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"290.00","1":"290.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"292.82","1":"292.82"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"297.00","1":"297.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"286.00","1":"286.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"280.00","1":"280.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"275.00","1":"275.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"264.83","1":"264.83"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"255.61","1":"255.61"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"245.03","1":"245.03"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"239.72","1":"239.72"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"234.00","1":"234.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"234.00","1":"234.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"245.70","1":"245.70"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"245.00","1":"245.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"232.75","1":"232.75"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"225.33","1":"225.33"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"230.45","1":"230.45"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"239.94","1":"239.94"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"249.75","1":"249.75"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"258.90","1":"258.90"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"255.87","1":"255.87"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"256.00","1":"256.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"265.69","1":"265.69"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"273.25","1":"273.25"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"275.00","1":"275.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"278.00","1":"278.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"285.72","1":"285.72"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"296.69","1":"296.69"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"291.66","1":"291.66"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"294.53","1":"294.53"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"285.25","1":"285.25"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"282.00","1":"282.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"281.77","1":"281.77"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"282.00","1":"282.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"275.50","1":"275.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"280.01","1":"280.01"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"288.00","1":"288.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"288.00","1":"288.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"284.00","1":"284.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"284.00","1":"284.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"280.50","1":"280.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"276.66","1":"276.66"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"276.00","1":"276.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"278.80","1":"278.80"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"279.82","1":"279.82"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"281.00","1":"281.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"280.13","1":"280.13"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"281.00","1":"281.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"279.80","1":"279.80"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"280.00","1":"280.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"280.00","1":"280.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"286.90","1":"286.90"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"273.05","1":"273.05"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"286.70","1":"286.70"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"288.00","1":"288.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"280.00","1":"280.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"277.14","1":"277.14"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"280.00","1":"280.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"270.29","1":"270.29"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"280.50","1":"280.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"278.00","1":"278.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"278.00","1":"278.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"281.00","1":"281.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"283.00","1":"283.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"289.70","1":"289.70"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"298.00","1":"298.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"302.00","1":"302.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"300.00","1":"300.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"300.00","1":"300.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"300.00","1":"300.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"298.00","1":"298.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"291.00","1":"291.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"291.00","1":"291.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"295.00","1":"295.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"300.00","1":"300.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"301.90","1":"301.90"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"301.75","1":"301.75"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"301.00","1":"301.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"299.44","1":"299.44"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"299.49","1":"299.49"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"300.69","1":"300.69"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"301.18","1":"301.18"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"300.00","1":"300.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"293.00","1":"293.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"299.75","1":"299.75"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"299.50","1":"299.50"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"299.96","1":"299.96"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"292.00","1":"292.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"290.37","1":"290.37"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"292.00","1":"292.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"293.00","1":"293.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"299.08","1":"299.08"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"300.05","1":"300.05"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"301.00","1":"301.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"310.25","1":"310.25"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"317.00","1":"317.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"322.00","1":"322.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"314.94","1":"314.94"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"330.23","1":"330.23"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"335.02","1":"335.02"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"350.83","1":"350.83"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"354.50","1":"354.50"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"355.97","1":"355.97"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"361.75","1":"361.75"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"363.75","1":"363.75"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"358.00","1":"358.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"354.99","1":"354.99"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"360.00","1":"360.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"364.90","1":"364.90"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"378.00","1":"378.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"379.99","1":"379.99"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"397.45","1":"397.45"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"401.20","1":"401.20"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"399.99","1":"399.99"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"401.63","1":"401.63"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"405.00","1":"405.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"416.00","1":"416.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"420.00","1":"420.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"425.15","1":"425.15"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"411.75","1":"411.75"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"426.52","1":"426.52"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"432.45","1":"432.45"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"433.25","1":"433.25"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"440.06","1":"440.06"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"445.25","1":"445.25"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"451.69","1":"451.69"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"451.00","1":"451.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"450.00","1":"450.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"451.00","1":"451.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"436.50","1":"436.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"453.50","1":"453.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"450.00","1":"450.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"451.00","1":"451.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"450.00","1":"450.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"431.01","1":"431.01"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"449.90","1":"449.90"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"449.49","1":"449.49"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"439.40","1":"439.40"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"439.40","1":"439.40"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"445.00","1":"445.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"445.00","1":"445.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"450.00","1":"450.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"449.40","1":"449.40"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"452.74","1":"452.74"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"440.50","1":"440.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"451.00","1":"451.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"451.00","1":"451.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"450.00","1":"450.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"445.67","1":"445.67"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"441.00","1":"441.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"449.90","1":"449.90"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"452.00","1":"452.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"450.00","1":"450.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"450.00","1":"450.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"440.00","1":"440.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"438.92","1":"438.92"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"444.00","1":"444.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"442.25","1":"442.25"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"446.93","1":"446.93"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"442.00","1":"442.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"435.00","1":"435.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"435.00","1":"435.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"454.75","1":"454.75"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"433.00","1":"433.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"411.35","1":"411.35"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"430.00","1":"430.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"415.00","1":"415.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"415.00","1":"415.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"398.00","1":"398.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"390.00","1":"390.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"388.00","1":"388.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"407.38","1":"407.38"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"408.00","1":"408.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"408.00","1":"408.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"408.00","1":"408.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"405.00","1":"405.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"401.30","1":"401.30"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"400.11","1":"400.11"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"393.11","1":"393.11"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"393.11","1":"393.11"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"399.00","1":"399.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"395.75","1":"395.75"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"399.00","1":"399.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"0.00","1":"0.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"395.63","1":"395.63"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"404.00","1":"404.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"400.26","1":"400.26"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"403.00","1":"403.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"405.00","1":"405.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"408.24","1":"408.24"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"395.00","1":"395.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"395.00","1":"395.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"400.00","1":"400.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"400.00","1":"400.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"381.00","1":"381.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"400.00","1":"400.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"400.00","1":"400.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"400.00","1":"400.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"395.00","1":"395.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"405.00","1":"405.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"404.99","1":"404.99"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"400.00","1":"400.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"405.00","1":"405.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"405.00","1":"405.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"405.00","1":"405.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"402.50","1":"402.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"400.00","1":"400.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"400.00","1":"400.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"409.50","1":"409.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"409.50","1":"409.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"409.00","1":"409.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"409.00","1":"409.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"407.00","1":"407.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"409.00","1":"409.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"405.00","1":"405.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"420.00","1":"420.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"441.00","1":"441.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"440.33","1":"440.33"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"440.00","1":"440.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"458.80","1":"458.80"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"480.00","1":"480.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"479.00","1":"479.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"476.99","1":"476.99"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"457.01","1":"457.01"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"479.86","1":"479.86"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"499.06","1":"499.06"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"505.33","1":"505.33"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"505.00","1":"505.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"503.23","1":"503.23"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"500.00","1":"500.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"504.00","1":"504.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"500.00","1":"500.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"484.48","1":"484.48"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"499.99","1":"499.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"500.00","1":"500.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"499.33","1":"499.33"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"505.00","1":"505.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"496.17","1":"496.17"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"500.00","1":"500.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"499.10","1":"499.10"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"498.00","1":"498.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"495.00","1":"495.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"481.33","1":"481.33"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"490.00","1":"490.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"499.80","1":"499.80"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"499.80","1":"499.80"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"499.00","1":"499.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"500.00","1":"500.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"500.00","1":"500.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"487.38","1":"487.38"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"495.50","1":"495.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"495.50","1":"495.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"499.00","1":"499.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"500.00","1":"500.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"500.00","1":"500.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"505.00","1":"505.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"500.67","1":"500.67"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"500.00","1":"500.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"500.00","1":"500.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"505.00","1":"505.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"515.00","1":"515.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"525.00","1":"525.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"523.17","1":"523.17"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"524.72","1":"524.72"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"529.38","1":"529.38"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"525.00","1":"525.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"530.00","1":"530.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"525.00","1":"525.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"522.88","1":"522.88"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"525.00","1":"525.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"521.00","1":"521.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"515.00","1":"515.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"515.00","1":"515.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"520.00","1":"520.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"525.00","1":"525.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"525.00","1":"525.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"525.00","1":"525.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"525.00","1":"525.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"525.00","1":"525.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"520.00","1":"520.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"520.00","1":"520.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"516.50","1":"516.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"525.00","1":"525.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"525.00","1":"525.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"530.00","1":"530.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"524.00","1":"524.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"524.00","1":"524.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"522.00","1":"522.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"515.01","1":"515.01"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"515.00","1":"515.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"512.00","1":"512.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"510.00","1":"510.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"509.50","1":"509.50"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"509.64","1":"509.64"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"506.00","1":"506.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"509.50","1":"509.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"505.00","1":"505.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"504.00","1":"504.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"509.00","1":"509.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"504.00","1":"504.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"499.00","1":"499.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"503.60","1":"503.60"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"504.00","1":"504.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"500.00","1":"500.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"500.50","1":"500.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"490.00","1":"490.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"490.00","1":"490.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"500.00","1":"500.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"488.00","1":"488.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"488.00","1":"488.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"488.00","1":"488.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"488.00","1":"488.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"496.33","1":"496.33"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"492.00","1":"492.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"490.67","1":"490.67"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"490.33","1":"490.33"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"506.96","1":"506.96"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"515.00","1":"515.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"515.00","1":"515.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"536.00","1":"536.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"525.00","1":"525.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"515.00","1":"515.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"512.00","1":"512.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"515.29","1":"515.29"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"512.00","1":"512.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"510.00","1":"510.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"499.99","1":"499.99"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"499.97","1":"499.97"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"500.00","1":"500.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"505.00","1":"505.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"505.00","1":"505.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"505.01","1":"505.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"510.24","1":"510.24"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"505.82","1":"505.82"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"502.13","1":"502.13"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"510.00","1":"510.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"522.58","1":"522.58"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"524.50","1":"524.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"524.50","1":"524.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"519.00","1":"519.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"504.09","1":"504.09"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"512.99","1":"512.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"510.00","1":"510.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"517.00","1":"517.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"507.00","1":"507.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"507.00","1":"507.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"507.00","1":"507.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"0.00","1":"0.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"510.00","1":"510.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"510.00","1":"510.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"510.01","1":"510.01"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"510.00","1":"510.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"515.00","1":"515.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"515.00","1":"515.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"514.00","1":"514.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"514.00","1":"514.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"525.00","1":"525.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"514.00","1":"514.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"520.00","1":"520.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"513.00","1":"513.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"515.00","1":"515.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"515.00","1":"515.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"514.52","1":"514.52"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"514.00","1":"514.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"514.00","1":"514.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"513.00","1":"513.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"520.00","1":"520.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"515.00","1":"515.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"523.99","1":"523.99"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"519.00","1":"519.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"520.00","1":"520.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"519.00","1":"519.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"519.00","1":"519.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"519.00","1":"519.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"518.73","1":"518.73"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"517.50","1":"517.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"520.00","1":"520.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"520.00","1":"520.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"520.00","1":"520.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"518.00","1":"518.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"517.00","1":"517.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"520.00","1":"520.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"520.00","1":"520.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"519.00","1":"519.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"519.00","1":"519.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"500.00","1":"500.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"506.00","1":"506.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"503.03","1":"503.03"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"504.75","1":"504.75"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"503.00","1":"503.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"509.99","1":"509.99"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"499.00","1":"499.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"514.99","1":"514.99"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"513.98","1":"513.98"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"513.99","1":"513.99"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"502.12","1":"502.12"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"502.50","1":"502.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"500.12","1":"500.12"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"501.00","1":"501.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"504.00","1":"504.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"501.00","1":"501.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"504.00","1":"504.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"509.00","1":"509.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"510.00","1":"510.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"510.00","1":"510.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"510.01","1":"510.01"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"510.00","1":"510.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"510.00","1":"510.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"509.70","1":"509.70"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"510.00","1":"510.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"512.00","1":"512.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"507.04","1":"507.04"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"509.75","1":"509.75"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"509.99","1":"509.99"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"509.00","1":"509.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"509.80","1":"509.80"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"514.50","1":"514.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"513.00","1":"513.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"509.00","1":"509.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"512.00","1":"512.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"511.80","1":"511.80"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"512.00","1":"512.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"512.00","1":"512.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"513.00","1":"513.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"509.80","1":"509.80"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"509.01","1":"509.01"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"518.00","1":"518.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"518.00","1":"518.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"518.00","1":"518.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"517.00","1":"517.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"530.00","1":"530.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"525.50","1":"525.50"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"525.50","1":"525.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"520.00","1":"520.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"520.00","1":"520.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"522.00","1":"522.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"525.00","1":"525.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"515.00","1":"515.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"517.00","1":"517.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"518.00","1":"518.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"525.00","1":"525.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"530.00","1":"530.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"530.00","1":"530.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"530.00","1":"530.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"525.00","1":"525.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"525.50","1":"525.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"519.00","1":"519.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"520.00","1":"520.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"521.50","1":"521.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"520.51","1":"520.51"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"523.26","1":"523.26"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"530.00","1":"530.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"524.00","1":"524.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"518.00","1":"518.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"525.00","1":"525.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"518.04","1":"518.04"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"522.00","1":"522.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"527.99","1":"527.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"525.40","1":"525.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"522.00","1":"522.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"522.33","1":"522.33"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"525.01","1":"525.01"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"522.00","1":"522.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"520.00","1":"520.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"520.00","1":"520.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"522.00","1":"522.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"524.00","1":"524.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"545.00","1":"545.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"528.00","1":"528.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"525.01","1":"525.01"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"525.00","1":"525.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"525.00","1":"525.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"539.00","1":"539.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"530.00","1":"530.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"535.00","1":"535.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"530.00","1":"530.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"528.08","1":"528.08"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"535.00","1":"535.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"549.90","1":"549.90"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"532.30","1":"532.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"551.94","1":"551.94"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"557.00","1":"557.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"554.73","1":"554.73"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"561.25","1":"561.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"570.00","1":"570.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"569.00","1":"569.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"547.00","1":"547.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"569.99","1":"569.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"569.99","1":"569.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"574.90","1":"574.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"572.50","1":"572.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"565.00","1":"565.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"578.40","1":"578.40"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"560.00","1":"560.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"553.10","1":"553.10"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"555.00","1":"555.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"567.89","1":"567.89"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"564.99","1":"564.99"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"563.00","1":"563.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"577.77","1":"577.77"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"580.00","1":"580.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"588.95","1":"588.95"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"584.00","1":"584.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"572.00","1":"572.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"584.38","1":"584.38"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"580.00","1":"580.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"585.00","1":"585.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"585.67","1":"585.67"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"564.07","1":"564.07"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"590.00","1":"590.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"618.95","1":"618.95"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"644.04","1":"644.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"638.21","1":"638.21"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"645.22","1":"645.22"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"669.50","1":"669.50"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"696.50","1":"696.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"700.00","1":"700.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"682.61","1":"682.61"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"675.00","1":"675.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"681.40","1":"681.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"662.50","1":"662.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"674.95","1":"674.95"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"674.95","1":"674.95"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"675.00","1":"675.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"689.96","1":"689.96"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"689.00","1":"689.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"699.00","1":"699.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"686.00","1":"686.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"699.99","1":"699.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"698.00","1":"698.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"700.00","1":"700.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"692.00","1":"692.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"700.00","1":"700.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"690.24","1":"690.24"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"700.00","1":"700.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"695.01","1":"695.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"705.00","1":"705.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"659.49","1":"659.49"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"687.67","1":"687.67"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"687.42","1":"687.42"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"689.00","1":"689.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"691.00","1":"691.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"690.00","1":"690.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"690.00","1":"690.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"700.00","1":"700.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"715.27","1":"715.27"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"690.00","1":"690.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"700.00","1":"700.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"700.00","1":"700.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"681.43","1":"681.43"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"709.95","1":"709.95"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"714.99","1":"714.99"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"702.80","1":"702.80"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"721.99","1":"721.99"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"690.00","1":"690.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"685.48","1":"685.48"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"690.00","1":"690.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"721.00","1":"721.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"725.00","1":"725.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"691.10","1":"691.10"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"678.69","1":"678.69"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"701.99","1":"701.99"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"718.99","1":"718.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"689.34","1":"689.34"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"723.00","1":"723.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"705.00","1":"705.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"705.01","1":"705.01"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"709.00","1":"709.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"724.80","1":"724.80"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"705.00","1":"705.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"711.99","1":"711.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"696.50","1":"696.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"705.00","1":"705.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"710.00","1":"710.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"700.01","1":"700.01"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"715.00","1":"715.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"724.45","1":"724.45"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"710.00","1":"710.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"728.90","1":"728.90"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"714.00","1":"714.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"700.10","1":"700.10"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"729.90","1":"729.90"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"720.00","1":"720.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"735.00","1":"735.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"740.00","1":"740.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"740.00","1":"740.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"743.25","1":"743.25"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"745.92","1":"745.92"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"760.00","1":"760.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"788.90","1":"788.90"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"772.00","1":"772.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"800.00","1":"800.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"809.00","1":"809.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"790.00","1":"790.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"813.89","1":"813.89"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"800.24","1":"800.24"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"823.00","1":"823.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"823.00","1":"823.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"820.00","1":"820.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"822.00","1":"822.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"825.00","1":"825.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"858.00","1":"858.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"838.30","1":"838.30"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"858.90","1":"858.90"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"850.00","1":"850.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"849.90","1":"849.90"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"807.41","1":"807.41"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"803.75","1":"803.75"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"834.45","1":"834.45"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"800.77","1":"800.77"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"800.00","1":"800.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"800.04","1":"800.04"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"800.00","1":"800.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"806.33","1":"806.33"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"844.25","1":"844.25"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"839.00","1":"839.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"843.50","1":"843.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"820.00","1":"820.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"800.00","1":"800.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"800.00","1":"800.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"800.00","1":"800.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"790.00","1":"790.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"770.03","1":"770.03"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"780.00","1":"780.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"799.90","1":"799.90"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"760.00","1":"760.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"722.00","1":"722.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"688.61","1":"688.61"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"690.00","1":"690.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"710.00","1":"710.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"700.00","1":"700.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"687.25","1":"687.25"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"652.89","1":"652.89"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"649.98","1":"649.98"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"644.48","1":"644.48"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"636.18","1":"636.18"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"664.98","1":"664.98"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"669.90","1":"669.90"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"667.00","1":"667.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"671.98","1":"671.98"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"678.00","1":"678.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"700.99","1":"700.99"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"714.00","1":"714.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"681.25","1":"681.25"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"685.00","1":"685.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"699.00","1":"699.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"710.00","1":"710.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"700.16","1":"700.16"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"710.00","1":"710.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"703.67","1":"703.67"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"700.00","1":"700.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"685.00","1":"685.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"710.00","1":"710.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"700.00","1":"700.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"695.00","1":"695.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"671.00","1":"671.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"698.25","1":"698.25"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"698.00","1":"698.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"714.00","1":"714.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"680.00","1":"680.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"682.00","1":"682.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"680.00","1":"680.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"699.76","1":"699.76"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"719.40","1":"719.40"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"735.41","1":"735.41"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"749.98","1":"749.98"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"748.56","1":"748.56"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"748.37","1":"748.37"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"750.00","1":"750.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"750.00","1":"750.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"750.00","1":"750.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"750.00","1":"750.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"750.00","1":"750.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"749.52","1":"749.52"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"750.00","1":"750.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"774.99","1":"774.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"799.98","1":"799.98"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"787.00","1":"787.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"750.00","1":"750.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"768.00","1":"768.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"768.00","1":"768.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"784.90","1":"784.90"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"794.08","1":"794.08"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"755.00","1":"755.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"725.00","1":"725.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"730.00","1":"730.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"693.50","1":"693.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"700.00","1":"700.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"705.00","1":"705.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"692.00","1":"692.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"670.00","1":"670.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"729.90","1":"729.90"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"720.00","1":"720.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"720.00","1":"720.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"720.00","1":"720.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"700.25","1":"700.25"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"705.00","1":"705.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"705.00","1":"705.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"714.33","1":"714.33"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"734.73","1":"734.73"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"715.67","1":"715.67"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"745.00","1":"745.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"725.00","1":"725.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"740.08","1":"740.08"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"747.99","1":"747.99"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"729.90","1":"729.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"715.00","1":"715.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"714.00","1":"714.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"714.00","1":"714.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"715.00","1":"715.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"715.00","1":"715.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"720.00","1":"720.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"716.00","1":"716.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"720.75","1":"720.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"715.00","1":"715.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"715.34","1":"715.34"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"720.00","1":"720.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"725.00","1":"725.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"715.00","1":"715.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"715.00","1":"715.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"715.00","1":"715.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"722.00","1":"722.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"720.00","1":"720.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"720.00","1":"720.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"746.00","1":"746.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"720.00","1":"720.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"720.01","1":"720.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"720.00","1":"720.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"720.00","1":"720.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"730.00","1":"730.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"730.00","1":"730.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"735.00","1":"735.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"750.00","1":"750.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"712.51","1":"712.51"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"712.51","1":"712.51"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"748.00","1":"748.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"748.00","1":"748.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"747.00","1":"747.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"725.00","1":"725.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"726.00","1":"726.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"730.00","1":"730.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"749.99","1":"749.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"726.13","1":"726.13"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"725.00","1":"725.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"724.98","1":"724.98"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"724.50","1":"724.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"715.00","1":"715.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"720.00","1":"720.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"725.00","1":"725.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"720.00","1":"720.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"720.00","1":"720.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"684.77","1":"684.77"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"699.98","1":"699.98"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"665.00","1":"665.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"633.05","1":"633.05"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"650.00","1":"650.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"680.00","1":"680.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"680.00","1":"680.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"646.00","1":"646.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"646.00","1":"646.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"650.00","1":"650.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"640.00","1":"640.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"660.00","1":"660.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"640.00","1":"640.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"640.00","1":"640.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"660.00","1":"660.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"628.64","1":"628.64"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"620.00","1":"620.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"643.80","1":"643.80"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"630.00","1":"630.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"650.00","1":"650.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"650.00","1":"650.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"630.50","1":"630.50"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"639.99","1":"639.99"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"630.00","1":"630.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"625.00","1":"625.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"620.00","1":"620.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"590.00","1":"590.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"571.00","1":"571.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"563.89","1":"563.89"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"548.00","1":"548.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"521.00","1":"521.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"535.00","1":"535.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"521.00","1":"521.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"545.00","1":"545.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"549.77","1":"549.77"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"534.60","1":"534.60"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"524.00","1":"524.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"550.20","1":"550.20"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"570.00","1":"570.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"570.00","1":"570.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"595.00","1":"595.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"610.00","1":"610.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"620.00","1":"620.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"650.99","1":"650.99"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"619.00","1":"619.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"588.10","1":"588.10"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"582.00","1":"582.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"611.05","1":"611.05"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"580.50","1":"580.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"555.00","1":"555.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"550.00","1":"550.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"550.00","1":"550.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"525.00","1":"525.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"499.98","1":"499.98"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"495.00","1":"495.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"499.65","1":"499.65"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"500.00","1":"500.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"480.00","1":"480.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"499.72","1":"499.72"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"520.00","1":"520.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"525.00","1":"525.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"525.00","1":"525.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"539.00","1":"539.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"513.01","1":"513.01"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"515.00","1":"515.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"500.10","1":"500.10"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"510.00","1":"510.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"515.00","1":"515.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"510.00","1":"510.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"510.00","1":"510.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"510.00","1":"510.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"492.50","1":"492.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"497.50","1":"497.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"477.50","1":"477.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"453.63","1":"453.63"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"445.00","1":"445.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"445.00","1":"445.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"457.50","1":"457.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"457.50","1":"457.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"457.50","1":"457.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"440.00","1":"440.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"440.00","1":"440.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"420.00","1":"420.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"440.00","1":"440.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"440.00","1":"440.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"418.00","1":"418.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"418.00","1":"418.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"418.00","1":"418.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"415.00","1":"415.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"400.00","1":"400.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"390.00","1":"390.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"370.50","1":"370.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"351.98","1":"351.98"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"342.51","1":"342.51"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"325.61","1":"325.61"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"335.00","1":"335.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"346.40","1":"346.40"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"336.37","1":"336.37"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"325.00","1":"325.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"299.00","1":"299.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"299.00","1":"299.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"300.00","1":"300.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"307.29","1":"307.29"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"307.29","1":"307.29"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"322.00","1":"322.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"305.90","1":"305.90"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"305.00","1":"305.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"317.91","1":"317.91"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"317.91","1":"317.91"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"302.02","1":"302.02"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"291.58","1":"291.58"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"306.00","1":"306.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"306.00","1":"306.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"290.70","1":"290.70"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"276.17","1":"276.17"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"262.37","1":"262.37"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"270.00","1":"270.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"270.00","1":"270.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"256.50","1":"256.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"249.32","1":"249.32"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"243.34","1":"243.34"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"235.00","1":"235.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"224.42","1":"224.42"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"225.00","1":"225.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"225.00","1":"225.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"236.00","1":"236.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"230.00","1":"230.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"228.00","1":"228.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"210.00","1":"210.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"209.75","1":"209.75"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"209.75","1":"209.75"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"209.75","1":"209.75"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"205.00","1":"205.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"205.00","1":"205.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"210.00","1":"210.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"210.00","1":"210.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"207.18","1":"207.18"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"217.53","1":"217.53"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"217.53","1":"217.53"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"223.15","1":"223.15"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"234.30","1":"234.30"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"246.01","1":"246.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"258.31","1":"258.31"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"271.22","1":"271.22"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"284.78","1":"284.78"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"299.01","1":"299.01"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"313.96","1":"313.96"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"329.65","1":"329.65"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"315.00","1":"315.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"329.98","1":"329.98"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"329.99","1":"329.99"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"325.00","1":"325.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"312.00","1":"312.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"325.50","1":"325.50"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"335.71","1":"335.71"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"318.93","1":"318.93"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"334.00","1":"334.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"320.00","1":"320.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"320.00","1":"320.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"325.00","1":"325.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"328.80","1":"328.80"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"330.00","1":"330.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"346.50","1":"346.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"330.00","1":"330.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"330.00","1":"330.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"346.50","1":"346.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"342.00","1":"342.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"359.00","1":"359.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"363.80","1":"363.80"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"381.90","1":"381.90"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"380.00","1":"380.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"382.50","1":"382.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"390.00","1":"390.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"382.00","1":"382.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"380.00","1":"380.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"375.00","1":"375.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"396.00","1":"396.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"393.87","1":"393.87"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"380.00","1":"380.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"399.00","1":"399.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"407.00","1":"407.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"386.65","1":"386.65"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"403.13","1":"403.13"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"400.00","1":"400.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"391.00","1":"391.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"399.99","1":"399.99"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"400.00","1":"400.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"395.00","1":"395.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"405.00","1":"405.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"400.00","1":"400.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"396.00","1":"396.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"399.90","1":"399.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"395.00","1":"395.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"406.00","1":"406.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"419.94","1":"419.94"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"400.00","1":"400.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"400.00","1":"400.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"400.00","1":"400.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"385.00","1":"385.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"394.93","1":"394.93"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"389.88","1":"389.88"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"413.00","1":"413.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"401.00","1":"401.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"401.00","1":"401.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"400.00","1":"400.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"419.00","1":"419.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"400.00","1":"400.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"400.00","1":"400.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"396.66","1":"396.66"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"395.50","1":"395.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"378.15","1":"378.15"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"384.90","1":"384.90"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"375.00","1":"375.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"385.00","1":"385.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"381.00","1":"381.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"390.00","1":"390.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"381.00","1":"381.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"403.33","1":"403.33"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"399.99","1":"399.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"401.00","1":"401.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"390.00","1":"390.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"370.00","1":"370.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"353.00","1":"353.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"264.32","1":"264.32"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"244.50","1":"244.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"226.17","1":"226.17"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"209.21","1":"209.21"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"209.21","1":"209.21"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"209.21","1":"209.21"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"205.01","1":"205.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"217.70","1":"217.70"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"234.00","1":"234.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"251.55","1":"251.55"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"270.41","1":"270.41"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"290.00","1":"290.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"311.00","1":"311.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"332.00","1":"332.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"349.00","1":"349.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"322.83","1":"322.83"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"0.00","1":"0.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"320.00","1":"320.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"320.00","1":"320.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"328.00","1":"328.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"330.00","1":"330.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"310.00","1":"310.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"310.00","1":"310.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"290.00","1":"290.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"295.00","1":"295.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"317.00","1":"317.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"318.00","1":"318.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"294.16","1":"294.16"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"294.01","1":"294.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"290.00","1":"290.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"305.00","1":"305.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"294.59","1":"294.59"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"309.97","1":"309.97"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"299.99","1":"299.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"297.99","1":"297.99"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"300.00","1":"300.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"299.99","1":"299.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"301.00","1":"301.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"300.00","1":"300.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"300.00","1":"300.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"305.00","1":"305.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"319.00","1":"319.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"338.99","1":"338.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"334.99","1":"334.99"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"320.90","1":"320.90"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"299.28","1":"299.28"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"281.05","1":"281.05"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"289.70","1":"289.70"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"289.00","1":"289.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"289.17","1":"289.17"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"287.00","1":"287.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"283.01","1":"283.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"298.50","1":"298.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"290.00","1":"290.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"281.33","1":"281.33"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"287.86","1":"287.86"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"290.00","1":"290.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"290.00","1":"290.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"280.03","1":"280.03"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"280.03","1":"280.03"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"276.74","1":"276.74"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"278.99","1":"278.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"261.49","1":"261.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"271.74","1":"271.74"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"292.12","1":"292.12"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"314.02","1":"314.02"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"337.57","1":"337.57"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"362.88","1":"362.88"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"390.09","1":"390.09"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"397.27","1":"397.27"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"381.06","1":"381.06"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"380.56","1":"380.56"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"380.00","1":"380.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"378.00","1":"378.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"370.00","1":"370.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"359.85","1":"359.85"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"366.00","1":"366.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"370.00","1":"370.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"360.00","1":"360.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"353.06","1":"353.06"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"354.70","1":"354.70"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"357.00","1":"357.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"355.00","1":"355.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"362.00","1":"362.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"349.94","1":"349.94"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"360.56","1":"360.56"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"366.29","1":"366.29"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"381.97","1":"381.97"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"410.61","1":"410.61"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"441.40","1":"441.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"473.58","1":"473.58"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"508.19","1":"508.19"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"507.49","1":"507.49"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"481.00","1":"481.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"466.25","1":"466.25"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"459.98","1":"459.98"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"470.00","1":"470.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"441.50","1":"441.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"440.00","1":"440.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"441.93","1":"441.93"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"460.00","1":"460.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"445.00","1":"445.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"431.21","1":"431.21"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"425.01","1":"425.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"441.62","1":"441.62"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"444.13","1":"444.13"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"436.10","1":"436.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"433.51","1":"433.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"432.44","1":"432.44"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"437.27","1":"437.27"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"440.16","1":"440.16"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"438.37","1":"438.37"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"447.29","1":"447.29"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"435.27","1":"435.27"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"438.12","1":"438.12"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"434.58","1":"434.58"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"445.00","1":"445.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"443.00","1":"443.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"444.00","1":"444.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"444.78","1":"444.78"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"440.84","1":"440.84"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"440.93","1":"440.93"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"445.89","1":"445.89"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"462.47","1":"462.47"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"460.21","1":"460.21"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"444.37","1":"444.37"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"415.19","1":"415.19"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"396.59","1":"396.59"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"419.77","1":"419.77"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"427.93","1":"427.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"434.44","1":"434.44"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"420.14","1":"420.14"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"411.56","1":"411.56"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"401.54","1":"401.54"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"400.00","1":"400.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"393.00","1":"393.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"393.00","1":"393.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"385.88","1":"385.88"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"385.35","1":"385.35"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"384.89","1":"384.89"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"386.00","1":"386.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"385.00","1":"385.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"385.90","1":"385.90"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"384.00","1":"384.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"375.00","1":"375.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"375.00","1":"375.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"373.95","1":"373.95"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"378.55","1":"378.55"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"351.53","1":"351.53"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"359.79","1":"359.79"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"355.46","1":"355.46"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"359.93","1":"359.93"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"360.21","1":"360.21"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"361.50","1":"361.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"361.47","1":"361.47"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"362.42","1":"362.42"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"365.44","1":"365.44"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"373.12","1":"373.12"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"379.00","1":"379.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"380.00","1":"380.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"380.17","1":"380.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"380.23","1":"380.23"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"375.00","1":"375.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"375.36","1":"375.36"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"386.06","1":"386.06"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"384.00","1":"384.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"389.82","1":"389.82"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"395.15","1":"395.15"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"404.80","1":"404.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"398.09","1":"398.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"386.00","1":"386.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"360.87","1":"360.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"368.67","1":"368.67"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"365.26","1":"365.26"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"371.00","1":"371.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"375.20","1":"375.20"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"375.00","1":"375.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"376.53","1":"376.53"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"375.00","1":"375.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"389.50","1":"389.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"389.89","1":"389.89"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"387.50","1":"387.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"369.66","1":"369.66"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"379.00","1":"379.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"374.25","1":"374.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"361.85","1":"361.85"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"365.00","1":"365.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"360.00","1":"360.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"360.00","1":"360.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"360.50","1":"360.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"361.56","1":"361.56"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"359.99","1":"359.99"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"351.87","1":"351.87"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"353.00","1":"353.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"352.00","1":"352.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"358.45","1":"358.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"358.49","1":"358.49"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"358.86","1":"358.86"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"356.21","1":"356.21"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"358.40","1":"358.40"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"350.75","1":"350.75"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"350.41","1":"350.41"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"359.49","1":"359.49"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"355.00","1":"355.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"369.45","1":"369.45"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"352.59","1":"352.59"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"348.26","1":"348.26"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"359.47","1":"359.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"355.30","1":"355.30"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"355.25","1":"355.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"365.00","1":"365.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"369.48","1":"369.48"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"361.60","1":"361.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"363.45","1":"363.45"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"358.48","1":"358.48"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"365.01","1":"365.01"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"369.08","1":"369.08"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"360.53","1":"360.53"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"365.00","1":"365.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"367.75","1":"367.75"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"363.43","1":"363.43"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"366.75","1":"366.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"365.42","1":"365.42"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"373.00","1":"373.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"379.74","1":"379.74"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"379.29","1":"379.29"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"389.81","1":"389.81"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"397.17","1":"397.17"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"406.77","1":"406.77"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"415.55","1":"415.55"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"395.50","1":"395.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"390.00","1":"390.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"399.25","1":"399.25"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"390.00","1":"390.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"393.81","1":"393.81"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"409.94","1":"409.94"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"379.20","1":"379.20"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"366.84","1":"366.84"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"369.49","1":"369.49"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"362.78","1":"362.78"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"356.03","1":"356.03"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"369.72","1":"369.72"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"365.00","1":"365.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"364.74","1":"364.74"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"350.00","1":"350.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"357.81","1":"357.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"357.00","1":"357.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"368.65","1":"368.65"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"353.40","1":"353.40"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"350.83","1":"350.83"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"342.00","1":"342.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"341.90","1":"341.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"341.00","1":"341.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"339.94","1":"339.94"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"347.99","1":"347.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"331.79","1":"331.79"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"338.61","1":"338.61"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"343.75","1":"343.75"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"335.32","1":"335.32"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"335.00","1":"335.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"337.50","1":"337.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"335.00","1":"335.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"332.95","1":"332.95"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"333.75","1":"333.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"334.75","1":"334.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"334.94","1":"334.94"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"329.75","1":"329.75"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"330.00","1":"330.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"322.03","1":"322.03"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"321.23","1":"321.23"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"327.94","1":"327.94"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"315.73","1":"315.73"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"325.80","1":"325.80"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"319.40","1":"319.40"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"316.79","1":"316.79"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"315.87","1":"315.87"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"318.37","1":"318.37"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"320.66","1":"320.66"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"315.00","1":"315.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"310.83","1":"310.83"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"307.44","1":"307.44"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"305.84","1":"305.84"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"308.90","1":"308.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"307.13","1":"307.13"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"330.16","1":"330.16"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"335.53","1":"335.53"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"334.00","1":"334.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"336.99","1":"336.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"340.00","1":"340.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"334.00","1":"334.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"325.47","1":"325.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"325.00","1":"325.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"330.00","1":"330.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"324.48","1":"324.48"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"323.86","1":"323.86"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"327.60","1":"327.60"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"322.97","1":"322.97"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"298.96","1":"298.96"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"276.63","1":"276.63"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"282.63","1":"282.63"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"277.13","1":"277.13"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"276.90","1":"276.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"271.82","1":"271.82"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"280.14","1":"280.14"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"287.73","1":"287.73"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"279.79","1":"279.79"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"270.00","1":"270.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"280.00","1":"280.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"277.80","1":"277.80"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"274.80","1":"274.80"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"279.40","1":"279.40"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"269.30","1":"269.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"265.00","1":"265.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"268.80","1":"268.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"270.37","1":"270.37"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"263.01","1":"263.01"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"270.99","1":"270.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"266.24","1":"266.24"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"269.00","1":"269.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"285.24","1":"285.24"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"270.01","1":"270.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"272.20","1":"272.20"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"274.00","1":"274.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"259.00","1":"259.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"254.14","1":"254.14"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"250.00","1":"250.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"233.99","1":"233.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"228.00","1":"228.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"236.00","1":"236.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"237.00","1":"237.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"246.15","1":"246.15"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"244.00","1":"244.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"236.50","1":"236.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"240.01","1":"240.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"259.60","1":"259.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"255.00","1":"255.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"259.98","1":"259.98"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"259.99","1":"259.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"259.99","1":"259.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"250.50","1":"250.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"252.49","1":"252.49"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"244.99","1":"244.99"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"233.00","1":"233.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"233.00","1":"233.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"233.00","1":"233.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"239.60","1":"239.60"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"236.99","1":"236.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"241.98","1":"241.98"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"234.89","1":"234.89"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"233.00","1":"233.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"232.00","1":"232.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"228.99","1":"228.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"227.99","1":"227.99"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"227.99","1":"227.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"223.50","1":"223.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"216.00","1":"216.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"235.99","1":"235.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"222.40","1":"222.40"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"223.95","1":"223.95"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"219.00","1":"219.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"217.00","1":"217.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"223.99","1":"223.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"221.80","1":"221.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"221.50","1":"221.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"224.99","1":"224.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"217.05","1":"217.05"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"220.98","1":"220.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"216.00","1":"216.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"217.00","1":"217.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"216.00","1":"216.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"211.00","1":"211.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"210.00","1":"210.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"211.00","1":"211.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"208.50","1":"208.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"210.00","1":"210.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"210.40","1":"210.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"212.00","1":"212.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"208.50","1":"208.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"211.50","1":"211.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"211.50","1":"211.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"209.50","1":"209.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"212.00","1":"212.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"208.05","1":"208.05"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"205.20","1":"205.20"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"204.90","1":"204.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"198.00","1":"198.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"192.10","1":"192.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"192.00","1":"192.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"198.20","1":"198.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"198.25","1":"198.25"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"189.90","1":"189.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"186.74","1":"186.74"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"189.00","1":"189.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"189.50","1":"189.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"179.50","1":"179.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"190.35","1":"190.35"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"196.50","1":"196.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"208.00","1":"208.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"200.05","1":"200.05"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"201.00","1":"201.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"196.00","1":"196.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"202.00","1":"202.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"205.00","1":"205.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"197.00","1":"197.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"203.00","1":"203.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"199.99","1":"199.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"199.94","1":"199.94"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"201.50","1":"201.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"181.77","1":"181.77"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"174.00","1":"174.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"174.00","1":"174.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"170.00","1":"170.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"166.00","1":"166.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"172.00","1":"172.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"172.00","1":"172.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"172.00","1":"172.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"180.50","1":"180.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"181.49","1":"181.49"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"183.00","1":"183.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"174.00","1":"174.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"161.50","1":"161.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"169.99","1":"169.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"163.10","1":"163.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"172.19","1":"172.19"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"164.90","1":"164.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"152.63","1":"152.63"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"144.51","1":"144.51"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"155.64","1":"155.64"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"159.99","1":"159.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"160.49","1":"160.49"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"166.20","1":"166.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"168.00","1":"168.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"162.20","1":"162.20"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"167.50","1":"167.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"160.01","1":"160.01"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"166.25","1":"166.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"153.79","1":"153.79"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"151.20","1":"151.20"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"158.89","1":"158.89"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"146.41","1":"146.41"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"149.99","1":"149.99"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"149.99","1":"149.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"142.99","1":"142.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"144.90","1":"144.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"146.45","1":"146.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"148.90","1":"148.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"146.00","1":"146.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"156.41","1":"156.41"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"159.00","1":"159.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"159.00","1":"159.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"156.00","1":"156.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"161.50","1":"161.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"165.00","1":"165.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"152.25","1":"152.25"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"162.20","1":"162.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"161.99","1":"161.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"162.00","1":"162.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"152.91","1":"152.91"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"159.99","1":"159.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"148.00","1":"148.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"152.99","1":"152.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"157.75","1":"157.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"146.01","1":"146.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"143.00","1":"143.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"146.99","1":"146.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"149.90","1":"149.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"159.90","1":"159.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"156.99","1":"156.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"149.00","1":"149.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"150.00","1":"150.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"150.20","1":"150.20"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"148.99","1":"148.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"142.00","1":"142.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"144.00","1":"144.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"140.00","1":"140.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"135.01","1":"135.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"141.95","1":"141.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"138.99","1":"138.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"142.00","1":"142.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"131.55","1":"131.55"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"134.00","1":"134.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"132.00","1":"132.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"139.00","1":"139.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"138.00","1":"138.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"133.25","1":"133.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"140.85","1":"140.85"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"133.10","1":"133.10"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"138.00","1":"138.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"141.00","1":"141.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"143.87","1":"143.87"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"147.00","1":"147.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"145.95","1":"145.95"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"146.20","1":"146.20"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"145.50","1":"145.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"142.00","1":"142.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"143.00","1":"143.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"138.00","1":"138.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"142.50","1":"142.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"132.05","1":"132.05"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"131.50","1":"131.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"134.99","1":"134.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"140.50","1":"140.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"140.90","1":"140.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"139.99","1":"139.99"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"143.00","1":"143.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"132.05","1":"132.05"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"127.99","1":"127.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"126.50","1":"126.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"125.80","1":"125.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"124.05","1":"124.05"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"133.00","1":"133.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"126.00","1":"126.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"129.99","1":"129.99"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"131.00","1":"131.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"136.95","1":"136.95"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"138.87","1":"138.87"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"139.94","1":"139.94"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"139.95","1":"139.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"144.90","1":"144.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"142.00","1":"142.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"135.00","1":"135.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"141.00","1":"141.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"135.00","1":"135.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"141.95","1":"141.95"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"135.11","1":"135.11"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"139.00","1":"139.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"142.95","1":"142.95"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"142.00","1":"142.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"135.00","1":"135.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"137.00","1":"137.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"137.00","1":"137.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"135.00","1":"135.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"135.00","1":"135.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"132.00","1":"132.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"131.51","1":"131.51"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"135.00","1":"135.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"135.00","1":"135.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"127.05","1":"127.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"129.98","1":"129.98"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"131.99","1":"131.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"138.12","1":"138.12"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"141.20","1":"141.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"141.38","1":"141.38"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"139.00","1":"139.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"141.50","1":"141.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"117.50","1":"117.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"110.40","1":"110.40"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"114.00","1":"114.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"107.52","1":"107.52"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"108.00","1":"108.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"112.00","1":"112.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"111.98","1":"111.98"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"111.00","1":"111.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"114.00","1":"114.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"116.99","1":"116.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"116.51","1":"116.51"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"114.50","1":"114.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"110.55","1":"110.55"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"110.68","1":"110.68"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"114.50","1":"114.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"114.05","1":"114.05"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"113.00","1":"113.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"110.51","1":"110.51"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"110.50","1":"110.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"108.00","1":"108.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"109.00","1":"109.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"108.00","1":"108.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"108.00","1":"108.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"107.50","1":"107.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"109.25","1":"109.25"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"108.40","1":"108.40"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"109.51","1":"109.51"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"106.69","1":"106.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"108.16","1":"108.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"108.16","1":"108.16"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"106.20","1":"106.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"111.95","1":"111.95"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"111.75","1":"111.75"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"110.99","1":"110.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"110.08","1":"110.08"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"111.31","1":"111.31"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"111.00","1":"111.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"110.70","1":"110.70"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"109.48","1":"109.48"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"110.75","1":"110.75"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"115.50","1":"115.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"110.65","1":"110.65"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"112.71","1":"112.71"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"110.51","1":"110.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"110.51","1":"110.51"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"117.17","1":"117.17"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"111.08","1":"111.08"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"107.07","1":"107.07"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"110.67","1":"110.67"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"113.47","1":"113.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"116.65","1":"116.65"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"113.00","1":"113.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"113.89","1":"113.89"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"111.10","1":"111.10"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"112.99","1":"112.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"110.89","1":"110.89"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"113.98","1":"113.98"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"113.33","1":"113.33"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"113.03","1":"113.03"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"121.51","1":"121.51"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"129.88","1":"129.88"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"124.60","1":"124.60"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"125.79","1":"125.79"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"125.79","1":"125.79"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"125.51","1":"125.51"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"128.50","1":"128.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"123.73","1":"123.73"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"127.00","1":"127.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"124.50","1":"124.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"126.15","1":"126.15"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"127.85","1":"127.85"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"129.00","1":"129.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"120.26","1":"120.26"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"122.00","1":"122.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"121.10","1":"121.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"115.36","1":"115.36"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"119.49","1":"119.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"115.36","1":"115.36"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"115.36","1":"115.36"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"113.56","1":"113.56"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"114.84","1":"114.84"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"114.00","1":"114.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"113.42","1":"113.42"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"102.61","1":"102.61"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"102.68","1":"102.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"104.43","1":"104.43"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"100.02","1":"100.02"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"98.13","1":"98.13"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"100.00","1":"100.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"96.34","1":"96.34"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"98.99","1":"98.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"97.00","1":"97.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"94.98","1":"94.98"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"94.04","1":"94.04"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"94.57","1":"94.57"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"92.56","1":"92.56"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"90.99","1":"90.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"92.05","1":"92.05"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"89.99","1":"89.99"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"90.01","1":"90.01"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"93.99","1":"93.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"95.50","1":"95.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"94.00","1":"94.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"94.00","1":"94.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"93.78","1":"93.78"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"89.58","1":"89.58"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"89.92","1":"89.92"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"88.01","1":"88.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"88.37","1":"88.37"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"87.25","1":"87.25"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"90.47","1":"90.47"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"94.00","1":"94.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"94.90","1":"94.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"93.52","1":"93.52"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"93.07","1":"93.07"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"100.05","1":"100.05"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"101.00","1":"101.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"97.35","1":"97.35"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"99.00","1":"99.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"101.41","1":"101.41"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"104.10","1":"104.10"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"102.00","1":"102.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"104.64","1":"104.64"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"104.64","1":"104.64"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"100.55","1":"100.55"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"101.95","1":"101.95"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"102.90","1":"102.90"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"102.50","1":"102.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"110.19","1":"110.19"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"118.45","1":"118.45"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"127.33","1":"127.33"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"128.96","1":"128.96"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"128.52","1":"128.52"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"125.09","1":"125.09"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"130.01","1":"130.01"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"127.00","1":"127.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"129.00","1":"129.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"128.00","1":"128.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"124.75","1":"124.75"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"123.68","1":"123.68"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"125.54","1":"125.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"125.95","1":"125.95"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"126.85","1":"126.85"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"131.61","1":"131.61"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"135.35","1":"135.35"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"133.00","1":"133.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"129.37","1":"129.37"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"129.97","1":"129.97"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"133.50","1":"133.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"131.09","1":"131.09"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"140.92","1":"140.92"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"151.49","1":"151.49"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"161.16","1":"161.16"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"163.25","1":"163.25"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"168.25","1":"168.25"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"160.63","1":"160.63"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"162.47","1":"162.47"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"155.73","1":"155.73"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"148.36","1":"148.36"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"145.47","1":"145.47"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"134.65","1":"134.65"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"134.26","1":"134.26"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"137.95","1":"137.95"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"139.10","1":"139.10"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"140.03","1":"140.03"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"136.07","1":"136.07"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"133.81","1":"133.81"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"132.45","1":"132.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"132.00","1":"132.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"131.00","1":"131.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"131.00","1":"131.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"133.00","1":"133.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"134.94","1":"134.94"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"142.80","1":"142.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"139.05","1":"139.05"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"140.33","1":"140.33"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"140.98","1":"140.98"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"137.66","1":"137.66"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"141.67","1":"141.67"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"141.98","1":"141.98"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"142.25","1":"142.25"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"142.00","1":"142.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"137.28","1":"137.28"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"139.99","1":"139.99"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"139.96","1":"139.96"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"136.90","1":"136.90"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"133.53","1":"133.53"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"128.56","1":"128.56"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"137.00","1":"137.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"135.29","1":"135.29"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"135.29","1":"135.29"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"136.99","1":"136.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"134.00","1":"134.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"132.00","1":"132.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"135.67","1":"135.67"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"139.00","1":"139.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"134.30","1":"134.30"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"131.06","1":"131.06"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"131.76","1":"131.76"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"132.49","1":"132.49"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"134.50","1":"134.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"132.89","1":"132.89"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"132.89","1":"132.89"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"132.00","1":"132.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"132.00","1":"132.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"134.00","1":"134.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"132.00","1":"132.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"131.25","1":"131.25"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"129.51","1":"129.51"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"132.00","1":"132.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"137.00","1":"137.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"131.53","1":"131.53"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"131.86","1":"131.86"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"132.99","1":"132.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"133.00","1":"133.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"133.00","1":"133.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"130.51","1":"130.51"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"132.99","1":"132.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"132.50","1":"132.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"130.02","1":"130.02"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"132.14","1":"132.14"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"131.62","1":"131.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"131.94","1":"131.94"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"125.00","1":"125.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"122.10","1":"122.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"126.90","1":"126.90"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"125.69","1":"125.69"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"124.05","1":"124.05"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"122.94","1":"122.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"121.44","1":"121.44"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"123.38","1":"123.38"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"121.12","1":"121.12"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"118.20","1":"118.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"118.00","1":"118.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"120.08","1":"120.08"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"121.78","1":"121.78"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"120.47","1":"120.47"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"121.02","1":"121.02"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"121.02","1":"121.02"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"120.99","1":"120.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"119.64","1":"119.64"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"120.80","1":"120.80"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"120.44","1":"120.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"122.00","1":"122.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"125.35","1":"125.35"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"130.46","1":"130.46"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"126.02","1":"126.02"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"127.86","1":"127.86"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"128.02","1":"128.02"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"124.21","1":"124.21"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"122.83","1":"122.83"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"127.63","1":"127.63"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"129.80","1":"129.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"131.31","1":"131.31"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"127.81","1":"127.81"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"128.00","1":"128.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"125.98","1":"125.98"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"129.99","1":"129.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"127.01","1":"127.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"131.39","1":"131.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"131.39","1":"131.39"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"128.63","1":"128.63"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"128.03","1":"128.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"127.06","1":"127.06"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"128.00","1":"128.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"128.27","1":"128.27"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"128.05","1":"128.05"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"126.46","1":"126.46"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"126.46","1":"126.46"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"126.46","1":"126.46"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"127.38","1":"127.38"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"127.38","1":"127.38"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"128.50","1":"128.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"126.35","1":"126.35"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"127.50","1":"127.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"127.31","1":"127.31"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"127.31","1":"127.31"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"127.02","1":"127.02"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"130.67","1":"130.67"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"129.99","1":"129.99"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"127.81","1":"127.81"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"127.58","1":"127.58"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"127.01","1":"127.01"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"125.59","1":"125.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"129.00","1":"129.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"129.82","1":"129.82"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"129.82","1":"129.82"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"129.82","1":"129.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"127.59","1":"127.59"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"127.60","1":"127.60"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"126.32","1":"126.32"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"126.32","1":"126.32"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"131.53","1":"131.53"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"130.00","1":"130.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"129.88","1":"129.88"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"127.05","1":"127.05"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"128.05","1":"128.05"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"128.00","1":"128.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"126.79","1":"126.79"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"126.90","1":"126.90"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"130.97","1":"130.97"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"129.00","1":"129.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"130.33","1":"130.33"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"129.37","1":"129.37"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"125.83","1":"125.83"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"125.25","1":"125.25"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"121.60","1":"121.60"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"122.81","1":"122.81"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"121.02","1":"121.02"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"122.42","1":"122.42"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"123.00","1":"123.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"124.81","1":"124.81"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"124.32","1":"124.32"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"122.06","1":"122.06"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"123.00","1":"123.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"123.00","1":"123.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"122.00","1":"122.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"121.00","1":"121.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"123.94","1":"123.94"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"122.50","1":"122.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"123.08","1":"123.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"121.00","1":"121.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"124.00","1":"124.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"122.99","1":"122.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"123.00","1":"123.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"122.00","1":"122.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"121.70","1":"121.70"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"122.93","1":"122.93"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"123.00","1":"123.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"123.00","1":"123.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"123.00","1":"123.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"121.00","1":"121.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"123.09","1":"123.09"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"128.04","1":"128.04"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"128.24","1":"128.24"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"131.94","1":"131.94"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"129.27","1":"129.27"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"129.74","1":"129.74"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"129.99","1":"129.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"131.90","1":"131.90"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"131.90","1":"131.90"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"129.81","1":"129.81"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"127.17","1":"127.17"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"129.00","1":"129.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"133.47","1":"133.47"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"136.13","1":"136.13"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"134.00","1":"134.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"129.88","1":"129.88"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"129.18","1":"129.18"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"128.52","1":"128.52"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"127.96","1":"127.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"129.95","1":"129.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"128.79","1":"128.79"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"128.00","1":"128.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"128.99","1":"128.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"128.50","1":"128.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"132.00","1":"132.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"137.83","1":"137.83"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"139.67","1":"139.67"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"146.53","1":"146.53"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"143.13","1":"143.13"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"145.23","1":"145.23"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"149.92","1":"149.92"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"146.05","1":"146.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"141.00","1":"141.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"137.09","1":"137.09"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"141.00","1":"141.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"155.10","1":"155.10"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"155.51","1":"155.51"}]}