{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"53.50","1":"53.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"53.50","1":"53.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"54.40","1":"54.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"54.45","1":"54.45"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"58.50","1":"58.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"62.85","1":"62.85"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"66.30","1":"66.30"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"67.95","1":"67.95"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"67.10","1":"67.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"67.70","1":"67.70"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"67.50","1":"67.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"70.90","1":"70.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"72.45","1":"72.45"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"77.85","1":"77.85"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"78.65","1":"78.65"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"77.70","1":"77.70"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"78.10","1":"78.10"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"78.05","1":"78.05"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"78.45","1":"78.45"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"78.70","1":"78.70"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"77.40","1":"77.40"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"81.05","1":"81.05"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"84.25","1":"84.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"85.65","1":"85.65"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"92.05","1":"92.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"98.25","1":"98.25"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"98.25","1":"98.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"99.45","1":"99.45"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"101.40","1":"101.40"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"96.35","1":"96.35"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"98.75","1":"98.75"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"100.75","1":"100.75"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"99.50","1":"99.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"100.75","1":"100.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"108.30","1":"108.30"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"116.40","1":"116.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"110.60","1":"110.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"105.10","1":"105.10"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"99.85","1":"99.85"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"94.90","1":"94.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"93.00","1":"93.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"95.75","1":"95.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"97.65","1":"97.65"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"95.50","1":"95.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"95.25","1":"95.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"96.50","1":"96.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"95.10","1":"95.10"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"97.95","1":"97.95"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"96.85","1":"96.85"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"97.25","1":"97.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"102.65","1":"102.65"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"101.50","1":"101.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"104.95","1":"104.95"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"103.35","1":"103.35"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"108.00","1":"108.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"115.60","1":"115.60"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"118.40","1":"118.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"114.25","1":"114.25"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"114.15","1":"114.15"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"109.95","1":"109.95"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"109.70","1":"109.70"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"110.00","1":"110.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"112.00","1":"112.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"112.00","1":"112.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"114.25","1":"114.25"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"114.50","1":"114.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"119.00","1":"119.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"117.30","1":"117.30"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"117.20","1":"117.20"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"119.00","1":"119.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"124.00","1":"124.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"117.95","1":"117.95"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"112.10","1":"112.10"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"106.50","1":"106.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"101.20","1":"101.20"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"96.15","1":"96.15"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"91.35","1":"91.35"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"86.80","1":"86.80"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"82.50","1":"82.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"84.15","1":"84.15"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"90.40","1":"90.40"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"86.90","1":"86.90"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"84.50","1":"84.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"90.80","1":"90.80"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"87.95","1":"87.95"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"87.00","1":"87.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"88.10","1":"88.10"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"79.80","1":"79.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"75.85","1":"75.85"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"80.50","1":"80.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"79.80","1":"79.80"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"75.85","1":"75.85"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"73.00","1":"73.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"74.00","1":"74.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"70.30","1":"70.30"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"71.90","1":"71.90"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"75.45","1":"75.45"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"78.35","1":"78.35"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"82.25","1":"82.25"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"75.45","1":"75.45"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"76.90","1":"76.90"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"75.25","1":"75.25"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"78.90","1":"78.90"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"80.00","1":"80.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"80.50","1":"80.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"81.00","1":"81.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"77.70","1":"77.70"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"81.55","1":"81.55"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"77.65","1":"77.65"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"78.15","1":"78.15"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"74.10","1":"74.10"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"72.95","1":"72.95"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"69.35","1":"69.35"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"65.90","1":"65.90"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"62.65","1":"62.65"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"65.40","1":"65.40"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"67.45","1":"67.45"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"70.80","1":"70.80"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"73.25","1":"73.25"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"76.90","1":"76.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"80.70","1":"80.70"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"79.10","1":"79.10"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"80.25","1":"80.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"80.60","1":"80.60"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"77.65","1":"77.65"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"78.75","1":"78.75"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"75.50","1":"75.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"77.95","1":"77.95"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"76.05","1":"76.05"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"76.05","1":"76.05"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"74.90","1":"74.90"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"74.70","1":"74.70"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"75.60","1":"75.60"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"76.95","1":"76.95"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"77.10","1":"77.10"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"77.50","1":"77.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"77.60","1":"77.60"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"78.80","1":"78.80"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"79.25","1":"79.25"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"78.65","1":"78.65"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"78.25","1":"78.25"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"78.15","1":"78.15"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"79.10","1":"79.10"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"78.30","1":"78.30"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"76.45","1":"76.45"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"78.95","1":"78.95"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"78.10","1":"78.10"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"78.30","1":"78.30"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"77.20","1":"77.20"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"76.55","1":"76.55"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"76.50","1":"76.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"74.90","1":"74.90"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"75.30","1":"75.30"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"77.10","1":"77.10"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"77.40","1":"77.40"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"78.00","1":"78.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"78.25","1":"78.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"77.10","1":"77.10"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"75.65","1":"75.65"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"74.00","1":"74.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"72.00","1":"72.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"74.50","1":"74.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"74.15","1":"74.15"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"73.50","1":"73.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"73.00","1":"73.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"75.50","1":"75.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"78.50","1":"78.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"77.15","1":"77.15"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"77.15","1":"77.15"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"78.00","1":"78.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"77.25","1":"77.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"80.35","1":"80.35"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"80.60","1":"80.60"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"80.25","1":"80.25"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"80.00","1":"80.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"80.35","1":"80.35"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"82.75","1":"82.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"86.85","1":"86.85"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"90.95","1":"90.95"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"89.25","1":"89.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"90.50","1":"90.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"94.75","1":"94.75"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"94.40","1":"94.40"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"93.75","1":"93.75"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"90.95","1":"90.95"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"86.95","1":"86.95"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"91.25","1":"91.25"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"93.75","1":"93.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"92.10","1":"92.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"91.10","1":"91.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"92.15","1":"92.15"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"92.85","1":"92.85"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"93.40","1":"93.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"93.00","1":"93.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"94.50","1":"94.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"96.60","1":"96.60"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"97.25","1":"97.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"97.00","1":"97.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"95.30","1":"95.30"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"95.25","1":"95.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"97.00","1":"97.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"96.10","1":"96.10"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"96.00","1":"96.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"97.25","1":"97.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"102.10","1":"102.10"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"103.60","1":"103.60"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"98.45","1":"98.45"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"101.15","1":"101.15"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"96.10","1":"96.10"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"91.30","1":"91.30"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"92.75","1":"92.75"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"90.60","1":"90.60"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"86.10","1":"86.10"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"87.90","1":"87.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"88.40","1":"88.40"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"92.80","1":"92.80"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"96.20","1":"96.20"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"96.45","1":"96.45"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"97.00","1":"97.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"98.50","1":"98.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"102.60","1":"102.60"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"102.10","1":"102.10"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"100.70","1":"100.70"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"98.85","1":"98.85"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"100.40","1":"100.40"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"102.00","1":"102.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"103.10","1":"103.10"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"101.50","1":"101.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"102.00","1":"102.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"104.25","1":"104.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"109.45","1":"109.45"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"108.30","1":"108.30"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"104.00","1":"104.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"103.70","1":"103.70"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"105.15","1":"105.15"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"109.35","1":"109.35"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"110.50","1":"110.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"109.40","1":"109.40"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"108.90","1":"108.90"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"109.00","1":"109.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"111.50","1":"111.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"112.60","1":"112.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"111.25","1":"111.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"112.20","1":"112.20"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"111.50","1":"111.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"107.70","1":"107.70"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"109.45","1":"109.45"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"114.10","1":"114.10"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"113.40","1":"113.40"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"116.55","1":"116.55"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"111.00","1":"111.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"111.00","1":"111.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"111.40","1":"111.40"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"114.40","1":"114.40"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"113.50","1":"113.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"115.20","1":"115.20"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"115.00","1":"115.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"115.90","1":"115.90"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"116.80","1":"116.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"117.00","1":"117.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"118.00","1":"118.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"118.90","1":"118.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"123.50","1":"123.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"122.50","1":"122.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"125.15","1":"125.15"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"126.10","1":"126.10"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"125.40","1":"125.40"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"120.25","1":"120.25"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"120.40","1":"120.40"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"124.50","1":"124.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"133.00","1":"133.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"132.90","1":"132.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"134.00","1":"134.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"133.00","1":"133.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"136.70","1":"136.70"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"135.80","1":"135.80"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"138.60","1":"138.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"145.50","1":"145.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"144.30","1":"144.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"137.10","1":"137.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"141.70","1":"141.70"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"134.75","1":"134.75"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"133.50","1":"133.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"138.25","1":"138.25"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"135.50","1":"135.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"132.30","1":"132.30"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"133.30","1":"133.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"129.50","1":"129.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"130.55","1":"130.55"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"137.05","1":"137.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"137.75","1":"137.75"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"134.30","1":"134.30"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"136.85","1":"136.85"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"130.05","1":"130.05"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"132.50","1":"132.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"125.90","1":"125.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"127.10","1":"127.10"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"120.75","1":"120.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"116.25","1":"116.25"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"122.05","1":"122.05"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"124.30","1":"124.30"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"130.35","1":"130.35"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"131.90","1":"131.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"135.00","1":"135.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"134.20","1":"134.20"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"133.50","1":"133.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"135.20","1":"135.20"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"133.50","1":"133.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"133.50","1":"133.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"135.60","1":"135.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"137.40","1":"137.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"139.00","1":"139.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"137.80","1":"137.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"138.40","1":"138.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"141.80","1":"141.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"141.00","1":"141.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"140.50","1":"140.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"139.10","1":"139.10"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"137.95","1":"137.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"141.25","1":"141.25"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"142.50","1":"142.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"140.80","1":"140.80"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"139.60","1":"139.60"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"142.00","1":"142.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"139.50","1":"139.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"136.00","1":"136.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"140.80","1":"140.80"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"135.20","1":"135.20"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"128.45","1":"128.45"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"122.05","1":"122.05"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"125.00","1":"125.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"129.50","1":"129.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"128.70","1":"128.70"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"130.55","1":"130.55"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"130.50","1":"130.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"128.00","1":"128.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"125.75","1":"125.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"125.50","1":"125.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"126.05","1":"126.05"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"119.75","1":"119.75"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"113.80","1":"113.80"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"118.00","1":"118.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"112.15","1":"112.15"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"113.90","1":"113.90"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"114.85","1":"114.85"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"113.10","1":"113.10"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"113.85","1":"113.85"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"113.00","1":"113.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"107.50","1":"107.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"102.15","1":"102.15"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"100.90","1":"100.90"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"101.85","1":"101.85"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"106.90","1":"106.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"112.20","1":"112.20"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"117.80","1":"117.80"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"111.95","1":"111.95"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"106.40","1":"106.40"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"104.90","1":"104.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"99.70","1":"99.70"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"94.75","1":"94.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"85.30","1":"85.30"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"89.55","1":"89.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"98.70","1":"98.70"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"102.00","1":"102.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"104.00","1":"104.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"107.00","1":"107.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"101.65","1":"101.65"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"96.60","1":"96.60"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"91.80","1":"91.80"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"96.35","1":"96.35"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"101.15","1":"101.15"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"104.80","1":"104.80"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"99.60","1":"99.60"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"99.50","1":"99.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"98.30","1":"98.30"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"98.60","1":"98.60"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"93.70","1":"93.70"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"96.10","1":"96.10"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"96.45","1":"96.45"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"101.45","1":"101.45"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"100.35","1":"100.35"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"99.60","1":"99.60"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"100.85","1":"100.85"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"98.30","1":"98.30"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"97.50","1":"97.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"97.05","1":"97.05"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"97.20","1":"97.20"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"94.65","1":"94.65"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"95.40","1":"95.40"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"96.00","1":"96.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"96.50","1":"96.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"98.10","1":"98.10"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"99.90","1":"99.90"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"99.35","1":"99.35"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"94.50","1":"94.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"93.70","1":"93.70"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"94.75","1":"94.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"93.15","1":"93.15"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"91.25","1":"91.25"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"88.50","1":"88.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"89.00","1":"89.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"84.80","1":"84.80"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"80.60","1":"80.60"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"82.40","1":"82.40"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"81.00","1":"81.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"82.00","1":"82.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"81.45","1":"81.45"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"83.75","1":"83.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"84.00","1":"84.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"82.30","1":"82.30"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"82.70","1":"82.70"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"82.30","1":"82.30"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"81.70","1":"81.70"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"85.75","1":"85.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"85.00","1":"85.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"85.95","1":"85.95"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"84.50","1":"84.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"84.95","1":"84.95"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"85.00","1":"85.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"85.50","1":"85.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"86.50","1":"86.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"89.00","1":"89.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"87.70","1":"87.70"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"88.85","1":"88.85"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"89.10","1":"89.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"88.75","1":"88.75"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"89.25","1":"89.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"91.35","1":"91.35"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"90.30","1":"90.30"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"90.25","1":"90.25"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"92.85","1":"92.85"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"93.70","1":"93.70"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"94.40","1":"94.40"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"93.45","1":"93.45"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"91.65","1":"91.65"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"89.10","1":"89.10"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"91.00","1":"91.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"90.00","1":"90.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"91.50","1":"91.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"93.50","1":"93.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"92.35","1":"92.35"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"83.50","1":"83.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"84.25","1":"84.25"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"84.30","1":"84.30"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"84.00","1":"84.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"87.85","1":"87.85"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"87.30","1":"87.30"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"85.85","1":"85.85"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"85.80","1":"85.80"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"85.00","1":"85.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"84.75","1":"84.75"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"85.00","1":"85.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"84.70","1":"84.70"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"83.55","1":"83.55"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"83.00","1":"83.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"81.35","1":"81.35"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"83.00","1":"83.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"82.95","1":"82.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"83.65","1":"83.65"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"82.80","1":"82.80"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"82.90","1":"82.90"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"84.90","1":"84.90"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"86.00","1":"86.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"87.90","1":"87.90"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"88.00","1":"88.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"89.25","1":"89.25"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"89.00","1":"89.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"89.85","1":"89.85"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"89.70","1":"89.70"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"88.60","1":"88.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"90.00","1":"90.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"89.75","1":"89.75"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"88.40","1":"88.40"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"89.50","1":"89.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"89.45","1":"89.45"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"88.95","1":"88.95"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"84.55","1":"84.55"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"84.35","1":"84.35"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"84.00","1":"84.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"86.90","1":"86.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"87.95","1":"87.95"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"88.00","1":"88.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"87.85","1":"87.85"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"87.80","1":"87.80"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"87.50","1":"87.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"88.35","1":"88.35"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"88.30","1":"88.30"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"88.85","1":"88.85"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"89.30","1":"89.30"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"91.75","1":"91.75"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"91.50","1":"91.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"91.45","1":"91.45"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"92.80","1":"92.80"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"92.95","1":"92.95"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"93.80","1":"93.80"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"94.25","1":"94.25"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"93.90","1":"93.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"93.40","1":"93.40"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"93.75","1":"93.75"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"94.50","1":"94.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"98.75","1":"98.75"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"99.40","1":"99.40"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"103.50","1":"103.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"104.25","1":"104.25"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"106.45","1":"106.45"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"107.50","1":"107.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"108.05","1":"108.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"111.65","1":"111.65"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"112.50","1":"112.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"107.70","1":"107.70"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"105.60","1":"105.60"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"102.10","1":"102.10"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"102.00","1":"102.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"100.50","1":"100.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"105.00","1":"105.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"104.00","1":"104.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"102.70","1":"102.70"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"103.30","1":"103.30"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"104.70","1":"104.70"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"101.50","1":"101.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"100.20","1":"100.20"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"98.50","1":"98.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"96.65","1":"96.65"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"96.70","1":"96.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"96.00","1":"96.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"96.75","1":"96.75"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"98.95","1":"98.95"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"103.85","1":"103.85"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"106.25","1":"106.25"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"107.65","1":"107.65"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"106.05","1":"106.05"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"102.75","1":"102.75"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"102.70","1":"102.70"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"102.25","1":"102.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"102.00","1":"102.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"101.00","1":"101.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"100.45","1":"100.45"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"100.00","1":"100.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"101.00","1":"101.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"102.15","1":"102.15"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"100.75","1":"100.75"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"99.80","1":"99.80"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"100.60","1":"100.60"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"99.80","1":"99.80"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"101.25","1":"101.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"101.85","1":"101.85"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"103.75","1":"103.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"102.90","1":"102.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"103.50","1":"103.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"104.40","1":"104.40"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"105.30","1":"105.30"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"104.95","1":"104.95"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"104.50","1":"104.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"105.75","1":"105.75"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"104.30","1":"104.30"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"104.35","1":"104.35"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"101.60","1":"101.60"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"101.50","1":"101.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"104.30","1":"104.30"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"107.40","1":"107.40"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"108.40","1":"108.40"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"109.60","1":"109.60"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"112.50","1":"112.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"114.10","1":"114.10"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"117.25","1":"117.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"116.90","1":"116.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"120.70","1":"120.70"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"114.70","1":"114.70"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"120.10","1":"120.10"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"125.10","1":"125.10"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"128.00","1":"128.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"129.00","1":"129.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"127.05","1":"127.05"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"128.75","1":"128.75"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"129.00","1":"129.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"130.00","1":"130.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"130.15","1":"130.15"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"127.50","1":"127.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"128.50","1":"128.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"129.25","1":"129.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"130.95","1":"130.95"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"130.00","1":"130.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"129.90","1":"129.90"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"128.40","1":"128.40"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"128.00","1":"128.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"128.70","1":"128.70"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"124.15","1":"124.15"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"122.35","1":"122.35"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"128.25","1":"128.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"127.05","1":"127.05"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"130.70","1":"130.70"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"130.10","1":"130.10"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"128.75","1":"128.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"128.65","1":"128.65"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"127.95","1":"127.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"126.50","1":"126.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"123.00","1":"123.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"126.00","1":"126.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"128.40","1":"128.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"127.75","1":"127.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"126.30","1":"126.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"124.95","1":"124.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"128.00","1":"128.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"127.50","1":"127.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"128.50","1":"128.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"133.75","1":"133.75"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"130.45","1":"130.45"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"129.20","1":"129.20"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"132.00","1":"132.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"132.75","1":"132.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"132.10","1":"132.10"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"129.50","1":"129.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"125.80","1":"125.80"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"126.50","1":"126.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"132.60","1":"132.60"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"133.05","1":"133.05"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"130.50","1":"130.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"132.30","1":"132.30"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"130.10","1":"130.10"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"128.90","1":"128.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"130.70","1":"130.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"127.50","1":"127.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"127.25","1":"127.25"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"128.05","1":"128.05"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"126.00","1":"126.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"128.30","1":"128.30"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"127.45","1":"127.45"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"125.00","1":"125.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"124.60","1":"124.60"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"126.50","1":"126.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"121.40","1":"121.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"117.90","1":"117.90"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"112.05","1":"112.05"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"108.90","1":"108.90"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"105.65","1":"105.65"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"105.00","1":"105.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"102.50","1":"102.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"97.40","1":"97.40"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"96.90","1":"96.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"92.10","1":"92.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"88.50","1":"88.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"92.10","1":"92.10"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"96.70","1":"96.70"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"99.00","1":"99.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"100.05","1":"100.05"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"97.25","1":"97.25"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"98.10","1":"98.10"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"101.80","1":"101.80"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"105.40","1":"105.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"106.15","1":"106.15"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"101.80","1":"101.80"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"105.00","1":"105.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"104.20","1":"104.20"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"106.65","1":"106.65"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"109.00","1":"109.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"106.50","1":"106.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"109.50","1":"109.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"109.40","1":"109.40"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"110.70","1":"110.70"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"112.50","1":"112.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"115.25","1":"115.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"113.50","1":"113.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"115.10","1":"115.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"115.25","1":"115.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"118.90","1":"118.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"116.80","1":"116.80"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"122.40","1":"122.40"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"127.50","1":"127.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"126.60","1":"126.60"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"123.95","1":"123.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"130.10","1":"130.10"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"131.30","1":"131.30"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"131.80","1":"131.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"132.05","1":"132.05"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"132.90","1":"132.90"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"129.50","1":"129.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"124.80","1":"124.80"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"123.00","1":"123.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"116.85","1":"116.85"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"116.00","1":"116.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"116.30","1":"116.30"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"114.50","1":"114.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"112.00","1":"112.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"115.20","1":"115.20"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"109.45","1":"109.45"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"107.00","1":"107.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"101.65","1":"101.65"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"100.80","1":"100.80"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"103.00","1":"103.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"104.50","1":"104.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"107.50","1":"107.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"105.05","1":"105.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"99.80","1":"99.80"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"99.00","1":"99.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"99.60","1":"99.60"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"100.00","1":"100.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"99.90","1":"99.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"104.65","1":"104.65"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"104.45","1":"104.45"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"106.90","1":"106.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"107.90","1":"107.90"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"107.00","1":"107.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"107.80","1":"107.80"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"110.50","1":"110.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"113.35","1":"113.35"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"111.00","1":"111.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"111.40","1":"111.40"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"113.50","1":"113.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"112.80","1":"112.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"113.75","1":"113.75"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"113.90","1":"113.90"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"115.00","1":"115.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"114.35","1":"114.35"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"114.00","1":"114.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"113.00","1":"113.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"112.00","1":"112.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"112.00","1":"112.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"112.05","1":"112.05"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"112.30","1":"112.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"112.40","1":"112.40"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"110.70","1":"110.70"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"105.20","1":"105.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"99.95","1":"99.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"99.75","1":"99.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"102.40","1":"102.40"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"101.20","1":"101.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"103.75","1":"103.75"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"102.75","1":"102.75"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"102.00","1":"102.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"101.00","1":"101.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"101.45","1":"101.45"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"97.50","1":"97.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"98.55","1":"98.55"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"99.25","1":"99.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"97.00","1":"97.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"97.10","1":"97.10"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"95.50","1":"95.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"96.95","1":"96.95"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"98.90","1":"98.90"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"99.50","1":"99.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"99.60","1":"99.60"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"98.50","1":"98.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"99.00","1":"99.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"98.25","1":"98.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"98.00","1":"98.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"97.20","1":"97.20"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"96.40","1":"96.40"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"99.50","1":"99.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"99.75","1":"99.75"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"101.05","1":"101.05"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"101.00","1":"101.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"103.10","1":"103.10"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"100.40","1":"100.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"102.25","1":"102.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"107.35","1":"107.35"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"109.50","1":"109.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"114.95","1":"114.95"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"112.50","1":"112.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"115.75","1":"115.75"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"116.15","1":"116.15"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"112.50","1":"112.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"110.85","1":"110.85"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"115.75","1":"115.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"116.00","1":"116.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"113.80","1":"113.80"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"113.00","1":"113.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"113.85","1":"113.85"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"115.65","1":"115.65"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"115.70","1":"115.70"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"113.80","1":"113.80"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"110.50","1":"110.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"107.70","1":"107.70"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"108.60","1":"108.60"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"106.20","1":"106.20"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"111.50","1":"111.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"109.50","1":"109.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"109.60","1":"109.60"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"110.80","1":"110.80"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"108.55","1":"108.55"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"107.45","1":"107.45"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"107.95","1":"107.95"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"113.30","1":"113.30"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"117.50","1":"117.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"123.35","1":"123.35"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"129.50","1":"129.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"130.00","1":"130.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"124.50","1":"124.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"129.70","1":"129.70"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"127.00","1":"127.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"125.00","1":"125.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"126.80","1":"126.80"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"126.50","1":"126.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"132.80","1":"132.80"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"134.25","1":"134.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"132.80","1":"132.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"131.65","1":"131.65"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"127.00","1":"127.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"122.00","1":"122.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"128.10","1":"128.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"133.30","1":"133.30"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"133.25","1":"133.25"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"131.00","1":"131.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"130.60","1":"130.60"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"124.80","1":"124.80"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"118.56","1":"118.56"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"115.50","1":"115.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"109.73","1":"109.73"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"108.50","1":"108.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"113.92","1":"113.92"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"117.75","1":"117.75"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"118.70","1":"118.70"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"115.90","1":"115.90"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"112.00","1":"112.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"108.40","1":"108.40"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"107.80","1":"107.80"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"108.62","1":"108.62"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"103.19","1":"103.19"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"98.04","1":"98.04"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"93.14","1":"93.14"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"93.98","1":"93.98"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"89.29","1":"89.29"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"84.83","1":"84.83"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"84.00","1":"84.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"86.70","1":"86.70"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"89.40","1":"89.40"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"93.87","1":"93.87"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"97.50","1":"97.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"100.60","1":"100.60"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"100.50","1":"100.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"99.99","1":"99.99"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"101.99","1":"101.99"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"100.50","1":"100.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"98.50","1":"98.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"93.58","1":"93.58"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"91.25","1":"91.25"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"86.69","1":"86.69"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"82.36","1":"82.36"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"78.25","1":"78.25"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"74.34","1":"74.34"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"81.77","1":"81.77"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"87.70","1":"87.70"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"86.83","1":"86.83"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"85.97","1":"85.97"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"85.12","1":"85.12"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"84.27","1":"84.27"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"83.43","1":"83.43"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"82.60","1":"82.60"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"81.78","1":"81.78"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"80.97","1":"80.97"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"80.17","1":"80.17"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"79.37","1":"79.37"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"78.58","1":"78.58"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"74.66","1":"74.66"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"70.93","1":"70.93"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"67.39","1":"67.39"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"64.03","1":"64.03"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"60.83","1":"60.83"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"66.15","1":"66.15"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"69.45","1":"69.45"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"70.20","1":"70.20"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"66.69","1":"66.69"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"63.36","1":"63.36"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"66.52","1":"66.52"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"64.00","1":"64.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"60.80","1":"60.80"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"57.76","1":"57.76"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"59.99","1":"59.99"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"54.15","1":"54.15"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"56.85","1":"56.85"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"57.95","1":"57.95"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"55.06","1":"55.06"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"54.00","1":"54.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"56.70","1":"56.70"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"59.53","1":"59.53"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"62.50","1":"62.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"59.38","1":"59.38"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"57.01","1":"57.01"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"54.16","1":"54.16"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"51.46","1":"51.46"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"48.89","1":"48.89"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"46.71","1":"46.71"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"46.77","1":"46.77"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"46.80","1":"46.80"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"49.04","1":"49.04"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"46.75","1":"46.75"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"47.89","1":"47.89"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"47.28","1":"47.28"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"46.71","1":"46.71"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"46.71","1":"46.71"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"46.71","1":"46.71"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"46.71","1":"46.71"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"46.71","1":"46.71"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"44.21","1":"44.21"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"30.81","1":"30.81"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"29.27","1":"29.27"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"27.81","1":"27.81"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"26.42","1":"26.42"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"25.10","1":"25.10"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"23.85","1":"23.85"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"23.69","1":"23.69"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"22.68","1":"22.68"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"22.60","1":"22.60"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"23.64","1":"23.64"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"24.82","1":"24.82"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"26.06","1":"26.06"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"27.36","1":"27.36"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"28.72","1":"28.72"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"30.15","1":"30.15"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"31.65","1":"31.65"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"31.24","1":"31.24"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"29.68","1":"29.68"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"28.20","1":"28.20"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"26.79","1":"26.79"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"26.64","1":"26.64"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"25.31","1":"25.31"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"24.05","1":"24.05"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"22.85","1":"22.85"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"21.71","1":"21.71"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"22.79","1":"22.79"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"23.92","1":"23.92"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"25.11","1":"25.11"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"26.36","1":"26.36"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"25.31","1":"25.31"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"26.23","1":"26.23"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"26.08","1":"26.08"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"26.91","1":"26.91"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"25.88","1":"25.88"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"26.03","1":"26.03"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"25.60","1":"25.60"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"25.11","1":"25.11"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"26.36","1":"26.36"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"27.61","1":"27.61"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"26.47","1":"26.47"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"26.31","1":"26.31"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"26.61","1":"26.61"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"25.77","1":"25.77"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"24.62","1":"24.62"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"24.91","1":"24.91"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"23.67","1":"23.67"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"23.60","1":"23.60"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"23.65","1":"23.65"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"23.14","1":"23.14"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"22.41","1":"22.41"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"23.53","1":"23.53"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"23.44","1":"23.44"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"24.61","1":"24.61"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"24.14","1":"24.14"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"23.00","1":"23.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"23.91","1":"23.91"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"24.74","1":"24.74"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"25.97","1":"25.97"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"26.93","1":"26.93"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"28.27","1":"28.27"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"29.26","1":"29.26"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"29.48","1":"29.48"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"30.95","1":"30.95"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"32.49","1":"32.49"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"30.87","1":"30.87"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"31.95","1":"31.95"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"31.80","1":"31.80"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"30.32","1":"30.32"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"30.95","1":"30.95"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"32.49","1":"32.49"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"34.08","1":"34.08"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"35.78","1":"35.78"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"36.91","1":"36.91"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"35.07","1":"35.07"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"34.44","1":"34.44"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"36.16","1":"36.16"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"37.96","1":"37.96"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"39.47","1":"39.47"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"39.86","1":"39.86"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"37.87","1":"37.87"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"37.46","1":"37.46"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"37.51","1":"37.51"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"35.98","1":"35.98"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"34.36","1":"34.36"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"32.66","1":"32.66"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"34.29","1":"34.29"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"32.61","1":"32.61"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"34.03","1":"34.03"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"33.40","1":"33.40"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"33.03","1":"33.03"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"32.04","1":"32.04"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"31.74","1":"31.74"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"32.57","1":"32.57"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"31.66","1":"31.66"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"33.23","1":"33.23"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"32.93","1":"32.93"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"34.57","1":"34.57"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"33.76","1":"33.76"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"34.12","1":"34.12"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"34.57","1":"34.57"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"35.82","1":"35.82"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"35.65","1":"35.65"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"35.27","1":"35.27"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"34.26","1":"34.26"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"35.94","1":"35.94"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"36.85","1":"36.85"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"36.65","1":"36.65"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"36.01","1":"36.01"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"36.48","1":"36.48"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"37.21","1":"37.21"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"35.97","1":"35.97"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"36.53","1":"36.53"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"36.81","1":"36.81"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"35.39","1":"35.39"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"35.88","1":"35.88"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"35.90","1":"35.90"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"37.69","1":"37.69"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"37.55","1":"37.55"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"39.04","1":"39.04"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"40.87","1":"40.87"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"38.83","1":"38.83"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"36.89","1":"36.89"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"38.73","1":"38.73"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"38.47","1":"38.47"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"36.96","1":"36.96"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"36.83","1":"36.83"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"37.29","1":"37.29"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"37.57","1":"37.57"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"37.81","1":"37.81"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"38.83","1":"38.83"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"38.95","1":"38.95"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"37.82","1":"37.82"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"38.98","1":"38.98"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"39.61","1":"39.61"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"39.07","1":"39.07"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"39.34","1":"39.34"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"41.11","1":"41.11"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"42.29","1":"42.29"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"40.94","1":"40.94"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"41.75","1":"41.75"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"43.00","1":"43.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"41.52","1":"41.52"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"41.21","1":"41.21"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"41.14","1":"41.14"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"41.18","1":"41.18"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"40.46","1":"40.46"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"40.77","1":"40.77"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"41.68","1":"41.68"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"42.49","1":"42.49"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"41.90","1":"41.90"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"41.85","1":"41.85"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"41.30","1":"41.30"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"39.35","1":"39.35"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"38.22","1":"38.22"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"40.12","1":"40.12"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"39.86","1":"39.86"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"40.43","1":"40.43"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"40.28","1":"40.28"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"41.43","1":"41.43"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"42.35","1":"42.35"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"43.82","1":"43.82"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"44.30","1":"44.30"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"44.36","1":"44.36"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"44.43","1":"44.43"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"42.27","1":"42.27"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"40.78","1":"40.78"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"42.81","1":"42.81"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"43.15","1":"43.15"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"44.60","1":"44.60"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"44.70","1":"44.70"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"46.13","1":"46.13"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"46.96","1":"46.96"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"46.25","1":"46.25"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"46.73","1":"46.73"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"44.43","1":"44.43"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"45.26","1":"45.26"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"44.58","1":"44.58"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"46.24","1":"46.24"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"48.55","1":"48.55"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"50.95","1":"50.95"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"50.44","1":"50.44"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"52.96","1":"52.96"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"55.60","1":"55.60"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"58.38","1":"58.38"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"61.29","1":"61.29"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"61.18","1":"61.18"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"64.23","1":"64.23"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"67.44","1":"67.44"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"70.10","1":"70.10"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"73.47","1":"73.47"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"73.65","1":"73.65"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"69.99","1":"69.99"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"70.01","1":"70.01"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"66.51","1":"66.51"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"63.19","1":"63.19"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"66.34","1":"66.34"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"67.51","1":"67.51"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"66.71","1":"66.71"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"66.31","1":"66.31"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"63.08","1":"63.08"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"62.39","1":"62.39"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"60.54","1":"60.54"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"63.21","1":"63.21"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"63.82","1":"63.82"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"62.96","1":"62.96"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"65.57","1":"65.57"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"62.30","1":"62.30"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"64.15","1":"64.15"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"61.08","1":"61.08"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"57.51","1":"57.51"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"57.88","1":"57.88"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"60.65","1":"60.65"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"60.94","1":"60.94"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"61.04","1":"61.04"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"59.57","1":"59.57"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"60.38","1":"60.38"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"57.37","1":"57.37"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"57.06","1":"57.06"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"59.91","1":"59.91"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"60.82","1":"60.82"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"59.09","1":"59.09"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"56.47","1":"56.47"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"59.26","1":"59.26"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"58.69","1":"58.69"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"60.21","1":"60.21"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"63.01","1":"63.01"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"64.86","1":"64.86"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"66.46","1":"66.46"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"67.04","1":"67.04"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"66.49","1":"66.49"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"65.30","1":"65.30"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"65.34","1":"65.34"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"66.11","1":"66.11"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"66.51","1":"66.51"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"65.68","1":"65.68"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"66.94","1":"66.94"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"66.52","1":"66.52"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"65.23","1":"65.23"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"65.85","1":"65.85"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"64.66","1":"64.66"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"64.56","1":"64.56"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"64.41","1":"64.41"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"64.97","1":"64.97"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"67.96","1":"67.96"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"70.43","1":"70.43"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"70.99","1":"70.99"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"70.42","1":"70.42"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"68.81","1":"68.81"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"68.65","1":"68.65"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"71.04","1":"71.04"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"70.09","1":"70.09"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"71.55","1":"71.55"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"70.34","1":"70.34"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"70.72","1":"70.72"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"69.90","1":"69.90"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"69.93","1":"69.93"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"71.78","1":"71.78"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"72.52","1":"72.52"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"71.36","1":"71.36"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"71.03","1":"71.03"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"70.65","1":"70.65"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"69.85","1":"69.85"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"68.51","1":"68.51"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"66.47","1":"66.47"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"67.64","1":"67.64"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"67.42","1":"67.42"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"67.57","1":"67.57"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"67.13","1":"67.13"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"66.17","1":"66.17"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"66.07","1":"66.07"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"63.52","1":"63.52"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"63.13","1":"63.13"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"60.41","1":"60.41"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"62.14","1":"62.14"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"61.72","1":"61.72"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"61.88","1":"61.88"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"61.06","1":"61.06"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"61.75","1":"61.75"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"62.59","1":"62.59"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"63.94","1":"63.94"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"63.11","1":"63.11"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"61.99","1":"61.99"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"62.05","1":"62.05"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"61.91","1":"61.91"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"60.22","1":"60.22"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"58.71","1":"58.71"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"58.07","1":"58.07"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"57.93","1":"57.93"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"59.16","1":"59.16"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"59.14","1":"59.14"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"57.93","1":"57.93"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"57.17","1":"57.17"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"56.08","1":"56.08"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"55.04","1":"55.04"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"53.52","1":"53.52"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"54.11","1":"54.11"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"53.77","1":"53.77"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"55.31","1":"55.31"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"57.75","1":"57.75"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"58.60","1":"58.60"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"58.02","1":"58.02"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"57.59","1":"57.59"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"58.07","1":"58.07"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"53.86","1":"53.86"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"54.63","1":"54.63"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"54.99","1":"54.99"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"56.07","1":"56.07"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"58.68","1":"58.68"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"56.67","1":"56.67"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"56.12","1":"56.12"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"57.86","1":"57.86"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"57.00","1":"57.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"58.60","1":"58.60"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"56.32","1":"56.32"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"55.67","1":"55.67"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"56.32","1":"56.32"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"57.15","1":"57.15"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"56.49","1":"56.49"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"56.71","1":"56.71"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"56.33","1":"56.33"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"55.86","1":"55.86"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"54.98","1":"54.98"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"54.84","1":"54.84"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"56.07","1":"56.07"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"55.87","1":"55.87"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"56.65","1":"56.65"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"56.43","1":"56.43"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"57.49","1":"57.49"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"56.75","1":"56.75"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"56.13","1":"56.13"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"55.75","1":"55.75"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"56.93","1":"56.93"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"57.93","1":"57.93"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"57.78","1":"57.78"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"57.29","1":"57.29"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"56.55","1":"56.55"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"55.95","1":"55.95"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"54.54","1":"54.54"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"53.33","1":"53.33"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"55.89","1":"55.89"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"57.98","1":"57.98"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"57.05","1":"57.05"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"54.83","1":"54.83"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"54.97","1":"54.97"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"53.85","1":"53.85"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"54.60","1":"54.60"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"54.81","1":"54.81"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"54.02","1":"54.02"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"52.06","1":"52.06"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"52.50","1":"52.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"52.53","1":"52.53"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"50.48","1":"50.48"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"48.12","1":"48.12"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"46.19","1":"46.19"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"43.89","1":"43.89"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"46.06","1":"46.06"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"43.77","1":"43.77"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"44.80","1":"44.80"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"43.53","1":"43.53"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"42.26","1":"42.26"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"44.33","1":"44.33"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"45.93","1":"45.93"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"45.50","1":"45.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"47.76","1":"47.76"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"47.70","1":"47.70"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"47.15","1":"47.15"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"44.94","1":"44.94"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"45.55","1":"45.55"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"44.86","1":"44.86"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"44.05","1":"44.05"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"44.56","1":"44.56"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"45.92","1":"45.92"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"46.78","1":"46.78"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"46.99","1":"46.99"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"46.73","1":"46.73"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"46.16","1":"46.16"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"45.98","1":"45.98"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"45.59","1":"45.59"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"43.43","1":"43.43"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"43.89","1":"43.89"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"43.12","1":"43.12"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"43.20","1":"43.20"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"42.78","1":"42.78"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"42.44","1":"42.44"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"41.98","1":"41.98"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"43.86","1":"43.86"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"45.45","1":"45.45"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"46.60","1":"46.60"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"46.56","1":"46.56"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"47.13","1":"47.13"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"47.82","1":"47.82"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"46.71","1":"46.71"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"47.75","1":"47.75"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"50.06","1":"50.06"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"50.60","1":"50.60"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"49.57","1":"49.57"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"50.67","1":"50.67"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"50.36","1":"50.36"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"50.49","1":"50.49"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"51.85","1":"51.85"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"51.63","1":"51.63"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"51.70","1":"51.70"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"52.44","1":"52.44"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"51.27","1":"51.27"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"52.44","1":"52.44"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"52.37","1":"52.37"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"51.19","1":"51.19"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"50.04","1":"50.04"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"47.54","1":"47.54"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"45.19","1":"45.19"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"45.08","1":"45.08"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"45.14","1":"45.14"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"45.35","1":"45.35"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"43.11","1":"43.11"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"44.50","1":"44.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"44.15","1":"44.15"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"44.92","1":"44.92"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"44.60","1":"44.60"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"44.03","1":"44.03"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"43.24","1":"43.24"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"42.60","1":"42.60"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"43.19","1":"43.19"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"42.73","1":"42.73"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"41.16","1":"41.16"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"43.21","1":"43.21"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"43.74","1":"43.74"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"43.38","1":"43.38"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"43.16","1":"43.16"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"42.99","1":"42.99"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"44.06","1":"44.06"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"45.36","1":"45.36"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"45.64","1":"45.64"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"47.83","1":"47.83"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"46.77","1":"46.77"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"46.62","1":"46.62"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"48.95","1":"48.95"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"48.76","1":"48.76"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"47.12","1":"47.12"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"46.77","1":"46.77"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"46.80","1":"46.80"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"46.77","1":"46.77"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"46.85","1":"46.85"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"47.19","1":"47.19"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"46.86","1":"46.86"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"46.00","1":"46.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"47.17","1":"47.17"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"47.19","1":"47.19"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"46.72","1":"46.72"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"46.99","1":"46.99"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"48.58","1":"48.58"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"49.24","1":"49.24"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"49.67","1":"49.67"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"49.19","1":"49.19"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"49.58","1":"49.58"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"50.18","1":"50.18"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"50.86","1":"50.86"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"51.49","1":"51.49"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"51.00","1":"51.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"52.04","1":"52.04"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"52.73","1":"52.73"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"51.71","1":"51.71"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"52.82","1":"52.82"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"52.90","1":"52.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"52.45","1":"52.45"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"52.17","1":"52.17"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"51.71","1":"51.71"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"51.06","1":"51.06"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"51.89","1":"51.89"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"50.90","1":"50.90"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"51.81","1":"51.81"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"53.39","1":"53.39"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"56.04","1":"56.04"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"55.77","1":"55.77"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"54.29","1":"54.29"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"54.18","1":"54.18"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"53.39","1":"53.39"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"54.31","1":"54.31"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"55.58","1":"55.58"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"57.83","1":"57.83"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"57.52","1":"57.52"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"58.31","1":"58.31"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"57.47","1":"57.47"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"57.73","1":"57.73"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"59.61","1":"59.61"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"59.13","1":"59.13"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"61.98","1":"61.98"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"62.38","1":"62.38"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"61.04","1":"61.04"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"62.19","1":"62.19"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"61.90","1":"61.90"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"59.33","1":"59.33"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"58.90","1":"58.90"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"59.85","1":"59.85"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"59.74","1":"59.74"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"59.66","1":"59.66"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"62.01","1":"62.01"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"63.35","1":"63.35"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"63.25","1":"63.25"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"61.61","1":"61.61"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"61.70","1":"61.70"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"62.66","1":"62.66"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"63.32","1":"63.32"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"62.70","1":"62.70"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"63.66","1":"63.66"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"64.17","1":"64.17"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"62.41","1":"62.41"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"65.53","1":"65.53"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"66.94","1":"66.94"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"67.31","1":"67.31"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"68.14","1":"68.14"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"67.98","1":"67.98"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"68.09","1":"68.09"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"68.04","1":"68.04"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"69.71","1":"69.71"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"70.82","1":"70.82"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"69.71","1":"69.71"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"68.99","1":"68.99"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"71.23","1":"71.23"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"68.41","1":"68.41"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"67.06","1":"67.06"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"65.93","1":"65.93"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"66.16","1":"66.16"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"66.50","1":"66.50"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"67.05","1":"67.05"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"66.24","1":"66.24"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"64.24","1":"64.24"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"64.77","1":"64.77"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"66.75","1":"66.75"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"66.87","1":"66.87"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"66.81","1":"66.81"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"65.98","1":"65.98"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"65.76","1":"65.76"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"65.05","1":"65.05"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"63.91","1":"63.91"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"63.83","1":"63.83"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"64.16","1":"64.16"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"61.33","1":"61.33"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"62.84","1":"62.84"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"62.30","1":"62.30"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"60.20","1":"60.20"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"59.64","1":"59.64"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"59.04","1":"59.04"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"58.50","1":"58.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"61.04","1":"61.04"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"62.73","1":"62.73"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"62.31","1":"62.31"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"64.98","1":"64.98"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"65.85","1":"65.85"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"64.30","1":"64.30"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"63.56","1":"63.56"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"64.58","1":"64.58"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"64.52","1":"64.52"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"64.18","1":"64.18"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"63.96","1":"63.96"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"62.87","1":"62.87"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"63.51","1":"63.51"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"64.67","1":"64.67"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"64.07","1":"64.07"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"62.92","1":"62.92"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"63.75","1":"63.75"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"63.96","1":"63.96"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"64.09","1":"64.09"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"64.72","1":"64.72"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"65.00","1":"65.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"65.50","1":"65.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"64.99","1":"64.99"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"64.86","1":"64.86"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"64.86","1":"64.86"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"64.47","1":"64.47"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"64.05","1":"64.05"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"63.80","1":"63.80"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"64.06","1":"64.06"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"63.93","1":"63.93"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"63.63","1":"63.63"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"63.40","1":"63.40"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"62.74","1":"62.74"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"62.28","1":"62.28"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"62.53","1":"62.53"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"62.09","1":"62.09"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"64.09","1":"64.09"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"65.63","1":"65.63"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"64.98","1":"64.98"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"64.72","1":"64.72"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"64.77","1":"64.77"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"65.10","1":"65.10"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"64.62","1":"64.62"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"62.96","1":"62.96"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"61.66","1":"61.66"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"61.06","1":"61.06"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"58.87","1":"58.87"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"59.51","1":"59.51"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"59.03","1":"59.03"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"58.89","1":"58.89"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"59.01","1":"59.01"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"58.97","1":"58.97"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"58.54","1":"58.54"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"58.13","1":"58.13"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"56.98","1":"56.98"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"58.18","1":"58.18"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"57.63","1":"57.63"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"57.51","1":"57.51"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"58.01","1":"58.01"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"58.55","1":"58.55"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"58.81","1":"58.81"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"59.59","1":"59.59"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"60.06","1":"60.06"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"61.56","1":"61.56"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"60.29","1":"60.29"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"59.49","1":"59.49"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"60.08","1":"60.08"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"59.83","1":"59.83"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"59.37","1":"59.37"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"58.03","1":"58.03"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"57.27","1":"57.27"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"56.97","1":"56.97"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"56.65","1":"56.65"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"56.12","1":"56.12"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"55.26","1":"55.26"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"55.89","1":"55.89"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"55.79","1":"55.79"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"55.50","1":"55.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"55.07","1":"55.07"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"52.99","1":"52.99"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"54.04","1":"54.04"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"54.78","1":"54.78"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"55.53","1":"55.53"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"54.59","1":"54.59"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"53.45","1":"53.45"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"51.94","1":"51.94"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"50.60","1":"50.60"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"50.34","1":"50.34"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"50.47","1":"50.47"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"52.81","1":"52.81"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"52.96","1":"52.96"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"52.85","1":"52.85"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"52.67","1":"52.67"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"52.56","1":"52.56"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"51.72","1":"51.72"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"51.49","1":"51.49"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"51.46","1":"51.46"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"50.94","1":"50.94"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"51.37","1":"51.37"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"48.89","1":"48.89"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"51.33","1":"51.33"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"52.14","1":"52.14"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"51.35","1":"51.35"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"51.46","1":"51.46"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"50.62","1":"50.62"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"50.41","1":"50.41"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"50.09","1":"50.09"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"49.14","1":"49.14"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"47.39","1":"47.39"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"46.35","1":"46.35"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"46.35","1":"46.35"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"45.09","1":"45.09"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"43.24","1":"43.24"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"41.08","1":"41.08"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"40.10","1":"40.10"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"38.27","1":"38.27"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"40.08","1":"40.08"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"41.26","1":"41.26"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"43.32","1":"43.32"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"42.64","1":"42.64"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"42.65","1":"42.65"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"43.07","1":"43.07"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"42.01","1":"42.01"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"40.17","1":"40.17"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"40.83","1":"40.83"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"41.34","1":"41.34"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"42.43","1":"42.43"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"42.24","1":"42.24"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"44.32","1":"44.32"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"45.58","1":"45.58"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"44.17","1":"44.17"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"46.37","1":"46.37"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"47.64","1":"47.64"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"47.44","1":"47.44"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"46.77","1":"46.77"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"45.98","1":"45.98"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"46.71","1":"46.71"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"46.80","1":"46.80"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"47.26","1":"47.26"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"47.73","1":"47.73"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"47.00","1":"47.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"48.01","1":"48.01"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"48.59","1":"48.59"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"48.08","1":"48.08"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"47.28","1":"47.28"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"46.11","1":"46.11"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"47.60","1":"47.60"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"47.32","1":"47.32"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"47.89","1":"47.89"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"48.09","1":"48.09"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"48.07","1":"48.07"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"48.27","1":"48.27"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"48.08","1":"48.08"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"47.99","1":"47.99"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"48.34","1":"48.34"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"50.55","1":"50.55"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"51.47","1":"51.47"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"51.90","1":"51.90"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"51.04","1":"51.04"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"53.28","1":"53.28"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"54.15","1":"54.15"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"52.94","1":"52.94"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"50.90","1":"50.90"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"50.13","1":"50.13"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"44.49","1":"44.49"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"42.30","1":"42.30"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"40.22","1":"40.22"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"40.93","1":"40.93"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"42.81","1":"42.81"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"44.95","1":"44.95"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"44.86","1":"44.86"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"44.76","1":"44.76"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"45.21","1":"45.21"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"46.54","1":"46.54"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"45.56","1":"45.56"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"45.06","1":"45.06"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"44.99","1":"44.99"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"45.31","1":"45.31"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"45.24","1":"45.24"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"44.62","1":"44.62"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"44.17","1":"44.17"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"43.36","1":"43.36"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"43.58","1":"43.58"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"42.31","1":"42.31"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"42.44","1":"42.44"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"41.42","1":"41.42"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"41.14","1":"41.14"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"41.47","1":"41.47"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"41.88","1":"41.88"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"42.26","1":"42.26"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"41.13","1":"41.13"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"40.63","1":"40.63"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"41.18","1":"41.18"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"40.86","1":"40.86"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"40.99","1":"40.99"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"40.09","1":"40.09"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"41.43","1":"41.43"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"40.54","1":"40.54"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"40.12","1":"40.12"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"40.44","1":"40.44"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"41.31","1":"41.31"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"40.78","1":"40.78"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"41.17","1":"41.17"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"41.03","1":"41.03"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"41.30","1":"41.30"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"41.12","1":"41.12"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"41.01","1":"41.01"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"40.97","1":"40.97"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"40.45","1":"40.45"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"40.56","1":"40.56"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"41.60","1":"41.60"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"41.14","1":"41.14"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"40.91","1":"40.91"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"40.84","1":"40.84"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"40.99","1":"40.99"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"40.61","1":"40.61"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"40.70","1":"40.70"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"40.49","1":"40.49"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"40.76","1":"40.76"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"40.74","1":"40.74"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"41.37","1":"41.37"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"42.73","1":"42.73"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"42.52","1":"42.52"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"44.63","1":"44.63"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"46.86","1":"46.86"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"46.07","1":"46.07"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"46.96","1":"46.96"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"46.65","1":"46.65"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"46.79","1":"46.79"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"45.78","1":"45.78"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"45.57","1":"45.57"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"45.59","1":"45.59"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"47.46","1":"47.46"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"48.31","1":"48.31"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"48.98","1":"48.98"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"49.38","1":"49.38"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"48.87","1":"48.87"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"48.11","1":"48.11"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"47.50","1":"47.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"48.10","1":"48.10"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"47.11","1":"47.11"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"47.64","1":"47.64"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"47.96","1":"47.96"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"48.79","1":"48.79"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"48.44","1":"48.44"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"50.46","1":"50.46"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"49.33","1":"49.33"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"49.71","1":"49.71"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"51.40","1":"51.40"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"49.45","1":"49.45"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"49.77","1":"49.77"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"49.73","1":"49.73"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"50.62","1":"50.62"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"50.88","1":"50.88"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"51.99","1":"51.99"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"52.01","1":"52.01"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"51.15","1":"51.15"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"51.27","1":"51.27"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"51.49","1":"51.49"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"50.92","1":"50.92"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"50.54","1":"50.54"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"50.60","1":"50.60"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"51.09","1":"51.09"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"50.23","1":"50.23"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"48.68","1":"48.68"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"49.75","1":"49.75"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"48.66","1":"48.66"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"48.54","1":"48.54"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"48.65","1":"48.65"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"49.56","1":"49.56"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"52.03","1":"52.03"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"52.47","1":"52.47"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"55.09","1":"55.09"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"56.04","1":"56.04"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"55.61","1":"55.61"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"56.95","1":"56.95"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"56.55","1":"56.55"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"56.97","1":"56.97"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"56.54","1":"56.54"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"56.72","1":"56.72"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"58.51","1":"58.51"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"56.25","1":"56.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"55.87","1":"55.87"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"56.58","1":"56.58"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"56.80","1":"56.80"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"58.65","1":"58.65"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"57.84","1":"57.84"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"57.15","1":"57.15"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"58.34","1":"58.34"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"58.91","1":"58.91"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"58.20","1":"58.20"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"55.37","1":"55.37"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"53.84","1":"53.84"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"52.85","1":"52.85"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"54.15","1":"54.15"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"54.65","1":"54.65"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"54.32","1":"54.32"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"54.43","1":"54.43"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"53.50","1":"53.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"56.04","1":"56.04"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"54.21","1":"54.21"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"51.70","1":"51.70"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"52.91","1":"52.91"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"53.17","1":"53.17"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"51.35","1":"51.35"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"51.84","1":"51.84"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"49.78","1":"49.78"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"49.75","1":"49.75"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"51.11","1":"51.11"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"50.27","1":"50.27"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"50.38","1":"50.38"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"51.37","1":"51.37"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"51.32","1":"51.32"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"50.53","1":"50.53"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"49.95","1":"49.95"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"49.59","1":"49.59"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"50.21","1":"50.21"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"49.63","1":"49.63"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"48.96","1":"48.96"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"49.48","1":"49.48"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"48.95","1":"48.95"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"48.35","1":"48.35"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"48.52","1":"48.52"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"47.25","1":"47.25"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"47.01","1":"47.01"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"48.43","1":"48.43"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"49.52","1":"49.52"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"49.27","1":"49.27"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"49.01","1":"49.01"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"48.28","1":"48.28"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"47.70","1":"47.70"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"48.13","1":"48.13"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"47.67","1":"47.67"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"47.16","1":"47.16"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"48.05","1":"48.05"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"48.16","1":"48.16"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"47.58","1":"47.58"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"48.97","1":"48.97"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"49.30","1":"49.30"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"51.13","1":"51.13"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"50.39","1":"50.39"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"50.97","1":"50.97"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"51.48","1":"51.48"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"51.27","1":"51.27"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"51.21","1":"51.21"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"50.81","1":"50.81"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"51.14","1":"51.14"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"51.52","1":"51.52"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"52.61","1":"52.61"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"52.24","1":"52.24"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"52.55","1":"52.55"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"52.22","1":"52.22"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"52.20","1":"52.20"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"53.45","1":"53.45"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"52.74","1":"52.74"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"52.72","1":"52.72"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"52.71","1":"52.71"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"52.98","1":"52.98"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"53.63","1":"53.63"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"53.62","1":"53.62"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"53.21","1":"53.21"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"52.83","1":"52.83"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"52.69","1":"52.69"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"53.21","1":"53.21"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"53.64","1":"53.64"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"53.41","1":"53.41"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"56.01","1":"56.01"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"56.28","1":"56.28"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"55.97","1":"55.97"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"56.94","1":"56.94"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"56.99","1":"56.99"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"57.45","1":"57.45"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"57.49","1":"57.49"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"56.52","1":"56.52"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"57.46","1":"57.46"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"57.23","1":"57.23"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"57.11","1":"57.11"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"57.00","1":"57.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"56.73","1":"56.73"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"56.19","1":"56.19"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"55.16","1":"55.16"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"55.89","1":"55.89"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"55.99","1":"55.99"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"57.45","1":"57.45"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"58.49","1":"58.49"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"59.17","1":"59.17"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"58.54","1":"58.54"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"59.77","1":"59.77"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"58.05","1":"58.05"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"57.19","1":"57.19"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"56.54","1":"56.54"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"56.60","1":"56.60"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"56.80","1":"56.80"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"56.82","1":"56.82"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"56.66","1":"56.66"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"58.46","1":"58.46"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"57.50","1":"57.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"58.85","1":"58.85"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"60.52","1":"60.52"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"61.40","1":"61.40"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"58.46","1":"58.46"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"59.24","1":"59.24"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"58.86","1":"58.86"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"59.05","1":"59.05"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"58.53","1":"58.53"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"58.73","1":"58.73"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"58.02","1":"58.02"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"57.76","1":"57.76"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"59.22","1":"59.22"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"62.13","1":"62.13"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"63.55","1":"63.55"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"59.63","1":"59.63"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"59.44","1":"59.44"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"59.10","1":"59.10"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"58.98","1":"58.98"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"59.98","1":"59.98"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"61.22","1":"61.22"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"62.32","1":"62.32"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"61.68","1":"61.68"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"61.87","1":"61.87"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"61.46","1":"61.46"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"60.87","1":"60.87"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"60.93","1":"60.93"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"59.80","1":"59.80"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"59.56","1":"59.56"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"60.51","1":"60.51"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"61.42","1":"61.42"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"62.77","1":"62.77"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"62.31","1":"62.31"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"61.72","1":"61.72"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"63.27","1":"63.27"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"63.32","1":"63.32"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"63.42","1":"63.42"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"64.47","1":"64.47"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"64.54","1":"64.54"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"64.18","1":"64.18"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"64.02","1":"64.02"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"64.14","1":"64.14"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"64.51","1":"64.51"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"64.22","1":"64.22"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"65.10","1":"65.10"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"64.46","1":"64.46"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"63.46","1":"63.46"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"63.01","1":"63.01"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"63.21","1":"63.21"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"64.20","1":"64.20"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"64.38","1":"64.38"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"63.90","1":"63.90"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"64.15","1":"64.15"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"64.14","1":"64.14"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"63.78","1":"63.78"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"64.29","1":"64.29"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"63.84","1":"63.84"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"63.90","1":"63.90"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"64.29","1":"64.29"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"63.76","1":"63.76"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"63.85","1":"63.85"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"64.08","1":"64.08"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"62.55","1":"62.55"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"62.48","1":"62.48"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"62.18","1":"62.18"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"61.08","1":"61.08"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"61.86","1":"61.86"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"62.09","1":"62.09"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"61.34","1":"61.34"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"61.49","1":"61.49"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"61.38","1":"61.38"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"59.76","1":"59.76"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"60.03","1":"60.03"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"60.59","1":"60.59"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"62.38","1":"62.38"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"61.99","1":"61.99"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"62.20","1":"62.20"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"62.24","1":"62.24"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"63.47","1":"63.47"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"63.71","1":"63.71"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"63.44","1":"63.44"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"64.04","1":"64.04"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"64.13","1":"64.13"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"64.36","1":"64.36"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"64.93","1":"64.93"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"65.66","1":"65.66"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"65.17","1":"65.17"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"65.70","1":"65.70"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"67.36","1":"67.36"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"66.55","1":"66.55"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"66.44","1":"66.44"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"66.96","1":"66.96"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"67.46","1":"67.46"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"68.71","1":"68.71"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"68.03","1":"68.03"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"69.24","1":"69.24"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"69.03","1":"69.03"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"72.36","1":"72.36"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"72.19","1":"72.19"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"71.48","1":"71.48"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"72.15","1":"72.15"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"74.10","1":"74.10"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"75.12","1":"75.12"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"76.13","1":"76.13"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"78.15","1":"78.15"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"76.64","1":"76.64"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"79.29","1":"79.29"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"77.78","1":"77.78"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"74.35","1":"74.35"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"78.06","1":"78.06"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"77.46","1":"77.46"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"76.59","1":"76.59"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"76.94","1":"76.94"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"78.09","1":"78.09"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"81.97","1":"81.97"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"82.24","1":"82.24"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"83.14","1":"83.14"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"84.45","1":"84.45"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"83.69","1":"83.69"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"83.47","1":"83.47"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"83.51","1":"83.51"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"83.51","1":"83.51"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"84.29","1":"84.29"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"84.43","1":"84.43"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"85.07","1":"85.07"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"85.46","1":"85.46"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"84.28","1":"84.28"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"83.53","1":"83.53"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"83.48","1":"83.48"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"83.98","1":"83.98"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"84.93","1":"84.93"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"84.09","1":"84.09"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"83.70","1":"83.70"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"81.70","1":"81.70"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"79.83","1":"79.83"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"78.64","1":"78.64"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"80.79","1":"80.79"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"81.05","1":"81.05"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"79.74","1":"79.74"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"80.29","1":"80.29"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"80.97","1":"80.97"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"81.85","1":"81.85"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"81.56","1":"81.56"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"80.72","1":"80.72"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"81.04","1":"81.04"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"81.37","1":"81.37"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"81.68","1":"81.68"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"81.31","1":"81.31"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"80.82","1":"80.82"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"83.84","1":"83.84"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"84.49","1":"84.49"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"85.71","1":"85.71"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"89.99","1":"89.99"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"89.95","1":"89.95"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"90.81","1":"90.81"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"90.76","1":"90.76"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"93.41","1":"93.41"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"94.96","1":"94.96"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"98.12","1":"98.12"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"99.01","1":"99.01"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"96.14","1":"96.14"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"95.72","1":"95.72"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"94.45","1":"94.45"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"98.19","1":"98.19"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"96.53","1":"96.53"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"97.62","1":"97.62"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"99.36","1":"99.36"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"104.16","1":"104.16"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"104.33","1":"104.33"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"102.14","1":"102.14"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"104.05","1":"104.05"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"105.95","1":"105.95"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"104.95","1":"104.95"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"103.92","1":"103.92"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"103.29","1":"103.29"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"105.85","1":"105.85"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"104.74","1":"104.74"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"101.38","1":"101.38"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"100.90","1":"100.90"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"102.18","1":"102.18"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"101.55","1":"101.55"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"100.07","1":"100.07"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"95.82","1":"95.82"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"96.81","1":"96.81"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"95.73","1":"95.73"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"94.30","1":"94.30"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"94.21","1":"94.21"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"97.94","1":"97.94"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"100.11","1":"100.11"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"99.70","1":"99.70"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"100.88","1":"100.88"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"102.10","1":"102.10"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"103.81","1":"103.81"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"104.36","1":"104.36"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"104.97","1":"104.97"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"102.62","1":"102.62"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"103.60","1":"103.60"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"104.18","1":"104.18"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"104.47","1":"104.47"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"105.45","1":"105.45"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"105.84","1":"105.84"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"110.15","1":"110.15"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"109.89","1":"109.89"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"107.97","1":"107.97"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"108.84","1":"108.84"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"108.21","1":"108.21"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"108.07","1":"108.07"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"105.96","1":"105.96"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"104.97","1":"104.97"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"104.77","1":"104.77"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"104.39","1":"104.39"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"101.18","1":"101.18"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"100.07","1":"100.07"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"102.94","1":"102.94"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"103.68","1":"103.68"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"105.21","1":"105.21"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"104.48","1":"104.48"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"104.79","1":"104.79"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"101.96","1":"101.96"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"101.62","1":"101.62"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"98.20","1":"98.20"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"96.39","1":"96.39"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"94.79","1":"94.79"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"96.96","1":"96.96"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"93.96","1":"93.96"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"92.31","1":"92.31"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"90.86","1":"90.86"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"88.68","1":"88.68"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"87.93","1":"87.93"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"89.42","1":"89.42"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"90.01","1":"90.01"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"94.44","1":"94.44"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"98.55","1":"98.55"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"97.98","1":"97.98"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"98.86","1":"98.86"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"101.49","1":"101.49"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"99.27","1":"99.27"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"99.23","1":"99.23"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"95.91","1":"95.91"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"95.74","1":"95.74"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"96.47","1":"96.47"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"97.46","1":"97.46"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"97.96","1":"97.96"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"98.67","1":"98.67"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"96.82","1":"96.82"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"98.29","1":"98.29"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"96.84","1":"96.84"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"94.82","1":"94.82"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"92.67","1":"92.67"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"92.99","1":"92.99"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"94.19","1":"94.19"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"93.52","1":"93.52"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"92.59","1":"92.59"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"90.87","1":"90.87"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"90.93","1":"90.93"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"87.93","1":"87.93"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"87.37","1":"87.37"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"88.34","1":"88.34"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"86.44","1":"86.44"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"88.97","1":"88.97"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"92.74","1":"92.74"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"89.42","1":"89.42"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"89.05","1":"89.05"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"89.40","1":"89.40"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"90.82","1":"90.82"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"91.18","1":"91.18"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"90.57","1":"90.57"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"92.49","1":"92.49"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"90.98","1":"90.98"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"90.70","1":"90.70"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"92.90","1":"92.90"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"97.54","1":"97.54"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"99.85","1":"99.85"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"100.00","1":"100.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"102.24","1":"102.24"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"100.16","1":"100.16"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"99.21","1":"99.21"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"101.58","1":"101.58"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"103.60","1":"103.60"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"105.88","1":"105.88"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"102.10","1":"102.10"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"103.78","1":"103.78"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"104.35","1":"104.35"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"106.19","1":"106.19"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"105.65","1":"105.65"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"110.25","1":"110.25"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"110.13","1":"110.13"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"114.01","1":"114.01"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"114.91","1":"114.91"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"113.47","1":"113.47"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"115.92","1":"115.92"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"115.49","1":"115.49"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"117.20","1":"117.20"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"115.97","1":"115.97"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"117.58","1":"117.58"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"119.82","1":"119.82"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"122.62","1":"122.62"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"120.69","1":"120.69"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"121.37","1":"121.37"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"122.59","1":"122.59"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"125.85","1":"125.85"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"125.08","1":"125.08"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"128.36","1":"128.36"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"128.00","1":"128.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"126.66","1":"126.66"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"128.76","1":"128.76"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"126.98","1":"126.98"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"127.24","1":"127.24"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"133.58","1":"133.58"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"132.66","1":"132.66"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"132.51","1":"132.51"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"132.84","1":"132.84"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"134.31","1":"134.31"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"134.70","1":"134.70"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"133.11","1":"133.11"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"134.72","1":"134.72"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"135.54","1":"135.54"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"135.37","1":"135.37"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"133.58","1":"133.58"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"137.53","1":"137.53"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"138.32","1":"138.32"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"140.79","1":"140.79"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"138.78","1":"138.78"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"138.13","1":"138.13"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"135.75","1":"135.75"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"132.99","1":"132.99"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"133.41","1":"133.41"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"135.11","1":"135.11"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"134.14","1":"134.14"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"134.52","1":"134.52"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"139.85","1":"139.85"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"137.43","1":"137.43"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"137.28","1":"137.28"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"135.89","1":"135.89"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"134.08","1":"134.08"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"134.17","1":"134.17"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"136.06","1":"136.06"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"136.52","1":"136.52"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"134.28","1":"134.28"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"131.62","1":"131.62"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"134.42","1":"134.42"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"132.21","1":"132.21"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"131.73","1":"131.73"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"132.75","1":"132.75"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"130.97","1":"130.97"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"131.03","1":"131.03"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"129.98","1":"129.98"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"129.18","1":"129.18"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"132.01","1":"132.01"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"133.87","1":"133.87"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"139.83","1":"139.83"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"138.42","1":"138.42"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"139.40","1":"139.40"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"137.14","1":"137.14"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"134.03","1":"134.03"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"134.14","1":"134.14"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"128.00","1":"128.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"127.06","1":"127.06"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"127.06","1":"127.06"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"128.98","1":"128.98"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"128.31","1":"128.31"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"127.71","1":"127.71"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"124.79","1":"124.79"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"122.82","1":"122.82"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"121.25","1":"121.25"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"124.01","1":"124.01"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"125.21","1":"125.21"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"122.85","1":"122.85"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"117.27","1":"117.27"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"116.55","1":"116.55"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"118.44","1":"118.44"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"122.07","1":"122.07"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"123.87","1":"123.87"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"122.74","1":"122.74"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"123.65","1":"123.65"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"124.15","1":"124.15"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"123.69","1":"123.69"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"124.52","1":"124.52"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"122.04","1":"122.04"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"118.55","1":"118.55"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"114.41","1":"114.41"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"115.48","1":"115.48"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"116.84","1":"116.84"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"119.30","1":"119.30"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"116.67","1":"116.67"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"116.47","1":"116.47"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"113.91","1":"113.91"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"110.89","1":"110.89"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"110.77","1":"110.77"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"112.12","1":"112.12"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"111.76","1":"111.76"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"115.48","1":"115.48"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"116.13","1":"116.13"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"110.72","1":"110.72"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"110.63","1":"110.63"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"110.90","1":"110.90"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"110.63","1":"110.63"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"109.11","1":"109.11"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"108.07","1":"108.07"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"107.92","1":"107.92"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"108.08","1":"108.08"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"109.03","1":"109.03"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"113.81","1":"113.81"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"113.05","1":"113.05"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"112.80","1":"112.80"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"110.05","1":"110.05"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"109.86","1":"109.86"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"108.26","1":"108.26"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"110.44","1":"110.44"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"111.06","1":"111.06"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"111.07","1":"111.07"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"112.22","1":"112.22"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"112.65","1":"112.65"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"114.54","1":"114.54"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"114.38","1":"114.38"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"120.06","1":"120.06"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"120.36","1":"120.36"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"117.35","1":"117.35"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"115.21","1":"115.21"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"114.85","1":"114.85"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"115.52","1":"115.52"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"116.75","1":"116.75"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"115.62","1":"115.62"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"114.18","1":"114.18"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"111.30","1":"111.30"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"111.94","1":"111.94"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"109.74","1":"109.74"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"109.97","1":"109.97"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"112.40","1":"112.40"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"111.97","1":"111.97"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"112.26","1":"112.26"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"112.24","1":"112.24"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"111.29","1":"111.29"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"111.92","1":"111.92"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"112.64","1":"112.64"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"113.88","1":"113.88"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"114.77","1":"114.77"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"112.71","1":"112.71"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"112.67","1":"112.67"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"113.89","1":"113.89"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"114.39","1":"114.39"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"114.41","1":"114.41"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"114.51","1":"114.51"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"116.24","1":"116.24"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"116.22","1":"116.22"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"116.13","1":"116.13"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"117.03","1":"117.03"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"117.68","1":"117.68"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"119.03","1":"119.03"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"120.00","1":"120.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"118.56","1":"118.56"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"118.69","1":"118.69"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"119.85","1":"119.85"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"113.98","1":"113.98"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"113.87","1":"113.87"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"112.68","1":"112.68"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"112.79","1":"112.79"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"113.94","1":"113.94"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"108.25","1":"108.25"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"104.75","1":"104.75"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"104.24","1":"104.24"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"106.79","1":"106.79"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"104.92","1":"104.92"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"105.55","1":"105.55"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"105.48","1":"105.48"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"106.29","1":"106.29"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"107.59","1":"107.59"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"105.51","1":"105.51"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"102.48","1":"102.48"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"99.38","1":"99.38"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"98.57","1":"98.57"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"102.92","1":"102.92"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"103.00","1":"103.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"107.25","1":"107.25"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"111.76","1":"111.76"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"113.16","1":"113.16"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"113.11","1":"113.11"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"112.50","1":"112.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"112.93","1":"112.93"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"112.28","1":"112.28"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"113.66","1":"113.66"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"114.64","1":"114.64"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"114.58","1":"114.58"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"116.81","1":"116.81"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"116.70","1":"116.70"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"115.36","1":"115.36"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"114.14","1":"114.14"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"113.43","1":"113.43"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"118.31","1":"118.31"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"122.72","1":"122.72"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"120.01","1":"120.01"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"118.71","1":"118.71"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"117.47","1":"117.47"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"119.00","1":"119.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"118.41","1":"118.41"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"119.59","1":"119.59"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"119.78","1":"119.78"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"119.40","1":"119.40"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"121.77","1":"121.77"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"124.57","1":"124.57"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"124.55","1":"124.55"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"123.22","1":"123.22"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"122.61","1":"122.61"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"121.06","1":"121.06"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"120.82","1":"120.82"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"121.46","1":"121.46"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"119.29","1":"119.29"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"120.81","1":"120.81"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"120.00","1":"120.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"121.37","1":"121.37"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"120.70","1":"120.70"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"114.72","1":"114.72"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"111.97","1":"111.97"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"109.94","1":"109.94"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"111.55","1":"111.55"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"113.82","1":"113.82"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"119.49","1":"119.49"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"118.05","1":"118.05"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"116.84","1":"116.84"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"118.37","1":"118.37"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"117.90","1":"117.90"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"121.25","1":"121.25"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"122.17","1":"122.17"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"124.45","1":"124.45"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"122.15","1":"122.15"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"116.98","1":"116.98"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"116.58","1":"116.58"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"116.89","1":"116.89"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"116.75","1":"116.75"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"119.45","1":"119.45"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"120.09","1":"120.09"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"122.16","1":"122.16"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"128.24","1":"128.24"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"134.33","1":"134.33"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"136.52","1":"136.52"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"132.62","1":"132.62"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"133.68","1":"133.68"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"130.97","1":"130.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"131.12","1":"131.12"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"128.87","1":"128.87"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"131.22","1":"131.22"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"131.43","1":"131.43"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"131.33","1":"131.33"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"124.77","1":"124.77"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"118.54","1":"118.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"119.76","1":"119.76"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"118.10","1":"118.10"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"121.43","1":"121.43"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"123.93","1":"123.93"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"119.47","1":"119.47"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"118.40","1":"118.40"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"118.31","1":"118.31"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"119.95","1":"119.95"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"120.99","1":"120.99"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"124.30","1":"124.30"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"128.88","1":"128.88"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"128.78","1":"128.78"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"126.92","1":"126.92"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"126.79","1":"126.79"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"127.79","1":"127.79"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"130.84","1":"130.84"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"131.22","1":"131.22"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"131.64","1":"131.64"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"131.89","1":"131.89"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"132.19","1":"132.19"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"131.18","1":"131.18"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"131.49","1":"131.49"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"132.69","1":"132.69"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"134.33","1":"134.33"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"133.68","1":"133.68"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"133.86","1":"133.86"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"135.85","1":"135.85"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"133.70","1":"133.70"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"130.15","1":"130.15"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"131.64","1":"131.64"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"130.73","1":"130.73"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"134.66","1":"134.66"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"132.17","1":"132.17"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"130.45","1":"130.45"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"132.45","1":"132.45"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"133.24","1":"133.24"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"134.48","1":"134.48"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"132.58","1":"132.58"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"129.70","1":"129.70"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"128.00","1":"128.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"127.72","1":"127.72"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"127.44","1":"127.44"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"126.18","1":"126.18"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"128.92","1":"128.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"128.11","1":"128.11"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"127.56","1":"127.56"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"125.97","1":"125.97"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"125.53","1":"125.53"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"125.12","1":"125.12"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"124.02","1":"124.02"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"122.72","1":"122.72"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"123.82","1":"123.82"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"123.02","1":"123.02"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"122.96","1":"122.96"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"122.71","1":"122.71"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"119.34","1":"119.34"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"116.69","1":"116.69"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"116.91","1":"116.91"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"116.86","1":"116.86"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"118.78","1":"118.78"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"114.45","1":"114.45"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"113.89","1":"113.89"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"111.20","1":"111.20"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"109.50","1":"109.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"113.33","1":"113.33"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"110.36","1":"110.36"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"109.61","1":"109.61"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"105.00","1":"105.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"102.89","1":"102.89"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"97.75","1":"97.75"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"102.18","1":"102.18"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"101.43","1":"101.43"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"105.69","1":"105.69"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"110.97","1":"110.97"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"111.78","1":"111.78"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"110.06","1":"110.06"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"113.03","1":"113.03"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"113.51","1":"113.51"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"114.10","1":"114.10"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"112.45","1":"112.45"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"114.33","1":"114.33"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"113.37","1":"113.37"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"115.53","1":"115.53"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"115.97","1":"115.97"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"111.83","1":"111.83"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"107.17","1":"107.17"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"110.44","1":"110.44"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"110.17","1":"110.17"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"111.61","1":"111.61"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"110.15","1":"110.15"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"110.68","1":"110.68"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"111.06","1":"111.06"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"112.25","1":"112.25"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"112.97","1":"112.97"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"112.40","1":"112.40"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"112.95","1":"112.95"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"110.91","1":"110.91"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"110.57","1":"110.57"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"106.57","1":"106.57"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"108.03","1":"108.03"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"107.21","1":"107.21"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"108.36","1":"108.36"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"107.59","1":"107.59"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"106.04","1":"106.04"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"103.82","1":"103.82"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"104.03","1":"104.03"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"104.93","1":"104.93"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"104.82","1":"104.82"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"106.14","1":"106.14"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"104.91","1":"104.91"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"110.01","1":"110.01"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"107.63","1":"107.63"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"108.37","1":"108.37"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"111.02","1":"111.02"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"110.20","1":"110.20"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"109.05","1":"109.05"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"110.80","1":"110.80"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"113.93","1":"113.93"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"116.85","1":"116.85"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"116.11","1":"116.11"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"116.34","1":"116.34"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"116.68","1":"116.68"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"120.62","1":"120.62"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"120.11","1":"120.11"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"118.55","1":"118.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"117.34","1":"117.34"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"116.51","1":"116.51"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"116.08","1":"116.08"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"114.00","1":"114.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"113.43","1":"113.43"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"112.84","1":"112.84"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"112.57","1":"112.57"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"113.94","1":"113.94"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"114.13","1":"114.13"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"114.23","1":"114.23"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"115.87","1":"115.87"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"117.40","1":"117.40"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"120.00","1":"120.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"119.75","1":"119.75"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"117.94","1":"117.94"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"115.90","1":"115.90"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"115.57","1":"115.57"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"115.49","1":"115.49"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"118.77","1":"118.77"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"119.80","1":"119.80"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"122.05","1":"122.05"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"121.15","1":"121.15"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"120.87","1":"120.87"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"119.03","1":"119.03"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"119.04","1":"119.04"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"116.91","1":"116.91"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"114.96","1":"114.96"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"116.33","1":"116.33"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"115.84","1":"115.84"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"114.48","1":"114.48"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"114.92","1":"114.92"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"117.34","1":"117.34"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"118.14","1":"118.14"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"118.89","1":"118.89"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"121.45","1":"121.45"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"119.97","1":"119.97"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"119.95","1":"119.95"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"117.31","1":"117.31"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"116.12","1":"116.12"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"114.99","1":"114.99"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"115.44","1":"115.44"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"114.13","1":"114.13"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"113.94","1":"113.94"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"110.03","1":"110.03"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"104.58","1":"104.58"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"109.49","1":"109.49"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"107.33","1":"107.33"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"109.75","1":"109.75"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"109.90","1":"109.90"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"110.30","1":"110.30"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"107.99","1":"107.99"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"108.67","1":"108.67"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"108.24","1":"108.24"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"104.38","1":"104.38"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"100.25","1":"100.25"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"101.72","1":"101.72"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"102.68","1":"102.68"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"101.64","1":"101.64"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"102.62","1":"102.62"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"101.83","1":"101.83"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"100.94","1":"100.94"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"101.61","1":"101.61"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"101.06","1":"101.06"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"99.35","1":"99.35"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"100.10","1":"100.10"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"101.11","1":"101.11"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"99.93","1":"99.93"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"99.89","1":"99.89"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"99.28","1":"99.28"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"99.29","1":"99.29"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"100.24","1":"100.24"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"99.88","1":"99.88"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"97.92","1":"97.92"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"98.24","1":"98.24"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"98.49","1":"98.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"98.73","1":"98.73"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"103.28","1":"103.28"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"103.64","1":"103.64"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"100.07","1":"100.07"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"100.42","1":"100.42"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"102.14","1":"102.14"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"101.60","1":"101.60"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"103.65","1":"103.65"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"103.39","1":"103.39"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"103.15","1":"103.15"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"103.07","1":"103.07"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"101.61","1":"101.61"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"100.97","1":"100.97"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"102.04","1":"102.04"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"103.69","1":"103.69"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"102.93","1":"102.93"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"101.88","1":"101.88"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"102.08","1":"102.08"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"101.46","1":"101.46"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"100.66","1":"100.66"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"101.19","1":"101.19"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"100.22","1":"100.22"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"101.50","1":"101.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"100.74","1":"100.74"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"102.39","1":"102.39"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"102.70","1":"102.70"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"101.75","1":"101.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"102.39","1":"102.39"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"104.06","1":"104.06"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"103.66","1":"103.66"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"103.56","1":"103.56"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"100.01","1":"100.01"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"98.95","1":"98.95"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"98.21","1":"98.21"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"97.64","1":"97.64"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"97.39","1":"97.39"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"96.84","1":"96.84"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"93.73","1":"93.73"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"98.13","1":"98.13"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"96.91","1":"96.91"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"98.17","1":"98.17"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"96.60","1":"96.60"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"97.19","1":"97.19"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"97.49","1":"97.49"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"96.44","1":"96.44"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"95.41","1":"95.41"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"94.19","1":"94.19"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"94.04","1":"94.04"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"95.78","1":"95.78"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"96.95","1":"96.95"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"96.86","1":"96.86"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"94.65","1":"94.65"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"94.23","1":"94.23"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"92.97","1":"92.97"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"94.91","1":"94.91"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"94.15","1":"94.15"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"93.55","1":"93.55"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"94.87","1":"94.87"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"99.61","1":"99.61"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"99.43","1":"99.43"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"101.79","1":"101.79"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"100.75","1":"100.75"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"99.90","1":"99.90"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"98.81","1":"98.81"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"96.87","1":"96.87"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"95.11","1":"95.11"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"94.48","1":"94.48"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"92.99","1":"92.99"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"93.91","1":"93.91"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"94.48","1":"94.48"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"96.24","1":"96.24"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"96.10","1":"96.10"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"94.74","1":"94.74"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"97.98","1":"97.98"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"98.44","1":"98.44"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"97.97","1":"97.97"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"97.10","1":"97.10"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"96.47","1":"96.47"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"96.69","1":"96.69"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"97.21","1":"97.21"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"97.23","1":"97.23"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"95.52","1":"95.52"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"96.56","1":"96.56"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"96.60","1":"96.60"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"95.64","1":"95.64"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"95.88","1":"95.88"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"93.30","1":"93.30"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"91.97","1":"91.97"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"93.51","1":"93.51"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"92.06","1":"92.06"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"92.48","1":"92.48"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"90.14","1":"90.14"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"88.99","1":"88.99"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"87.47","1":"87.47"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"86.83","1":"86.83"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"87.82","1":"87.82"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"87.55","1":"87.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"91.15","1":"91.15"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"93.10","1":"93.10"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"92.92","1":"92.92"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"94.28","1":"94.28"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"94.46","1":"94.46"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"94.84","1":"94.84"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"96.30","1":"96.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"95.96","1":"95.96"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"96.95","1":"96.95"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"95.93","1":"95.93"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"94.94","1":"94.94"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"95.97","1":"95.97"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"95.82","1":"95.82"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"97.36","1":"97.36"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"97.44","1":"97.44"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"97.01","1":"97.01"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"97.60","1":"97.60"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"96.51","1":"96.51"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"95.42","1":"95.42"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"96.10","1":"96.10"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"95.79","1":"95.79"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"95.61","1":"95.61"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"95.63","1":"95.63"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"95.81","1":"95.81"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"95.76","1":"95.76"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"96.79","1":"96.79"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"98.57","1":"98.57"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"99.61","1":"99.61"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"99.95","1":"99.95"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"99.96","1":"99.96"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"96.27","1":"96.27"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"97.09","1":"97.09"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"98.20","1":"98.20"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"99.47","1":"99.47"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"98.59","1":"98.59"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"98.81","1":"98.81"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"98.25","1":"98.25"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"97.19","1":"97.19"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"96.92","1":"96.92"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"96.53","1":"96.53"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"96.56","1":"96.56"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"98.53","1":"98.53"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"103.45","1":"103.45"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"106.15","1":"106.15"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"107.20","1":"107.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"105.97","1":"105.97"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"107.05","1":"107.05"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"110.12","1":"110.12"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"112.25","1":"112.25"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"115.38","1":"115.38"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"113.88","1":"113.88"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"113.72","1":"113.72"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"112.25","1":"112.25"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"111.71","1":"111.71"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"111.16","1":"111.16"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"109.02","1":"109.02"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"108.57","1":"108.57"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"110.88","1":"110.88"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"111.65","1":"111.65"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"111.57","1":"111.57"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"113.71","1":"113.71"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"114.52","1":"114.52"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"113.25","1":"113.25"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"113.04","1":"113.04"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"113.10","1":"113.10"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"114.05","1":"114.05"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"113.74","1":"113.74"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"114.61","1":"114.61"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"117.15","1":"117.15"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"120.82","1":"120.82"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"121.53","1":"121.53"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"119.33","1":"119.33"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"117.37","1":"117.37"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"116.28","1":"116.28"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"113.71","1":"113.71"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"114.80","1":"114.80"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"116.19","1":"116.19"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"121.92","1":"121.92"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"121.13","1":"121.13"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"119.36","1":"119.36"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"118.08","1":"118.08"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"119.06","1":"119.06"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"116.69","1":"116.69"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"116.16","1":"116.16"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"110.36","1":"110.36"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"105.09","1":"105.09"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"104.81","1":"104.81"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"107.24","1":"107.24"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"107.90","1":"107.90"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"110.65","1":"110.65"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"110.82","1":"110.82"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"116.25","1":"116.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"116.74","1":"116.74"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"117.50","1":"117.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"116.95","1":"116.95"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"115.99","1":"115.99"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"114.99","1":"114.99"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"115.36","1":"115.36"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"115.01","1":"115.01"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"115.00","1":"115.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"115.51","1":"115.51"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"115.77","1":"115.77"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"115.83","1":"115.83"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"118.85","1":"118.85"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"120.88","1":"120.88"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"121.50","1":"121.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"122.18","1":"122.18"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"120.89","1":"120.89"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"120.59","1":"120.59"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"121.58","1":"121.58"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"121.43","1":"121.43"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"121.07","1":"121.07"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"121.63","1":"121.63"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"121.04","1":"121.04"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"121.02","1":"121.02"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"121.58","1":"121.58"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"121.47","1":"121.47"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"123.17","1":"123.17"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"123.38","1":"123.38"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"123.40","1":"123.40"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"123.00","1":"123.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"123.27","1":"123.27"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"124.10","1":"124.10"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"126.93","1":"126.93"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"126.42","1":"126.42"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"126.41","1":"126.41"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"126.50","1":"126.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"125.52","1":"125.52"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"123.54","1":"123.54"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"122.27","1":"122.27"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"122.50","1":"122.50"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"124.03","1":"124.03"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"126.29","1":"126.29"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"127.92","1":"127.92"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"132.36","1":"132.36"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"131.08","1":"131.08"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"131.02","1":"131.02"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"130.46","1":"130.46"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"129.49","1":"129.49"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"129.67","1":"129.67"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"132.94","1":"132.94"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"128.31","1":"128.31"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"134.72","1":"134.72"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"135.18","1":"135.18"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"136.32","1":"136.32"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"135.20","1":"135.20"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"140.90","1":"140.90"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"139.57","1":"139.57"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"140.29","1":"140.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.07","1":"140.07"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"138.10","1":"138.10"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"136.92","1":"136.92"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"142.21","1":"142.21"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"139.17","1":"139.17"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"140.03","1":"140.03"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"140.01","1":"140.01"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"140.98","1":"140.98"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"142.09","1":"142.09"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"146.49","1":"146.49"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"144.86","1":"144.86"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"141.20","1":"141.20"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"140.06","1":"140.06"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"138.10","1":"138.10"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"136.41","1":"136.41"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"136.98","1":"136.98"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"138.15","1":"138.15"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"145.05","1":"145.05"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"151.12","1":"151.12"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"147.47","1":"147.47"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"146.86","1":"146.86"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"148.75","1":"148.75"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"148.12","1":"148.12"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"145.73","1":"145.73"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"148.49","1":"148.49"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"148.46","1":"148.46"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"146.96","1":"146.96"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"147.38","1":"147.38"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"147.87","1":"147.87"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"145.17","1":"145.17"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"144.59","1":"144.59"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"147.43","1":"147.43"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"148.78","1":"148.78"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"151.48","1":"151.48"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"153.18","1":"153.18"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"156.70","1":"156.70"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"157.87","1":"157.87"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"150.13","1":"150.13"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"143.28","1":"143.28"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"147.84","1":"147.84"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"147.42","1":"147.42"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"148.40","1":"148.40"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"147.14","1":"147.14"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"147.25","1":"147.25"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"145.59","1":"145.59"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"148.20","1":"148.20"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"148.50","1":"148.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"148.40","1":"148.40"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"155.82","1":"155.82"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"151.01","1":"151.01"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"149.78","1":"149.78"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"152.30","1":"152.30"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"152.42","1":"152.42"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"151.07","1":"151.07"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"151.30","1":"151.30"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"150.95","1":"150.95"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"150.55","1":"150.55"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"151.17","1":"151.17"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"154.24","1":"154.24"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"152.27","1":"152.27"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"150.53","1":"150.53"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"156.56","1":"156.56"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"152.81","1":"152.81"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"153.49","1":"153.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"161.05","1":"161.05"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"159.94","1":"159.94"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"162.23","1":"162.23"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"161.56","1":"161.56"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"158.76","1":"158.76"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"155.90","1":"155.90"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"154.04","1":"154.04"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"150.51","1":"150.51"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"154.01","1":"154.01"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"161.71","1":"161.71"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"168.87","1":"168.87"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"174.33","1":"174.33"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"167.90","1":"167.90"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"165.39","1":"165.39"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"172.22","1":"172.22"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"168.38","1":"168.38"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"162.23","1":"162.23"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"159.88","1":"159.88"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"164.43","1":"164.43"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"166.23","1":"166.23"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"169.52","1":"169.52"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"168.10","1":"168.10"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"172.74","1":"172.74"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"181.37","1":"181.37"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"185.58","1":"185.58"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"182.25","1":"182.25"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"182.76","1":"182.76"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"185.63","1":"185.63"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"182.39","1":"182.39"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"182.50","1":"182.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"179.86","1":"179.86"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"171.95","1":"171.95"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"170.51","1":"170.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"168.35","1":"168.35"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"167.89","1":"167.89"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"171.40","1":"171.40"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"167.74","1":"167.74"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"170.59","1":"170.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"171.46","1":"171.46"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"174.83","1":"174.83"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"179.79","1":"179.79"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"174.65","1":"174.65"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"174.27","1":"174.27"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"173.26","1":"173.26"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"171.68","1":"171.68"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"172.82","1":"172.82"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"170.35","1":"170.35"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"172.34","1":"172.34"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"171.19","1":"171.19"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"171.47","1":"171.47"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"172.12","1":"172.12"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"173.68","1":"173.68"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"175.81","1":"175.81"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"175.92","1":"175.92"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"174.80","1":"174.80"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"171.81","1":"171.81"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"168.54","1":"168.54"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"166.39","1":"166.39"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"163.88","1":"163.88"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"165.20","1":"165.20"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"165.08","1":"165.08"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"164.00","1":"164.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"160.91","1":"160.91"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"160.17","1":"160.17"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"161.99","1":"161.99"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"161.43","1":"161.43"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"160.74","1":"160.74"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"161.65","1":"161.65"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"158.13","1":"158.13"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"152.58","1":"152.58"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"151.47","1":"151.47"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"151.66","1":"151.66"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"156.45","1":"156.45"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"163.84","1":"163.84"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"166.73","1":"166.73"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"163.26","1":"163.26"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"162.47","1":"162.47"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"163.21","1":"163.21"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"161.04","1":"161.04"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"157.29","1":"157.29"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"151.03","1":"151.03"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"150.88","1":"150.88"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"158.08","1":"158.08"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"160.67","1":"160.67"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"167.24","1":"167.24"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"169.03","1":"169.03"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"166.88","1":"166.88"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"168.27","1":"168.27"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"172.19","1":"172.19"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"173.84","1":"173.84"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"170.08","1":"170.08"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"170.12","1":"170.12"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"167.17","1":"167.17"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"167.40","1":"167.40"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"169.28","1":"169.28"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"171.52","1":"171.52"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"175.03","1":"175.03"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"175.82","1":"175.82"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"177.74","1":"177.74"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"172.12","1":"172.12"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"168.61","1":"168.61"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"172.22","1":"172.22"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"164.58","1":"164.58"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"165.37","1":"165.37"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"172.57","1":"172.57"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"170.40","1":"170.40"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"170.00","1":"170.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"166.37","1":"166.37"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"160.29","1":"160.29"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"152.34","1":"152.34"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"153.48","1":"153.48"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"147.62","1":"147.62"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"149.74","1":"149.74"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"146.17","1":"146.17"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"150.88","1":"150.88"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"143.39","1":"143.39"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"150.29","1":"150.29"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"157.80","1":"157.80"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"159.65","1":"159.65"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"158.68","1":"158.68"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"150.76","1":"150.76"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"157.01","1":"157.01"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"162.80","1":"162.80"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"156.62","1":"156.62"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"157.04","1":"157.04"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"164.29","1":"164.29"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"156.08","1":"156.08"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"149.78","1":"149.78"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"152.55","1":"152.55"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"156.44","1":"156.44"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"154.78","1":"154.78"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"159.63","1":"159.63"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"158.00","1":"158.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"155.09","1":"155.09"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"158.46","1":"158.46"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"161.10","1":"161.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"162.25","1":"162.25"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"159.60","1":"159.60"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"159.43","1":"159.43"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"162.32","1":"162.32"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"164.95","1":"164.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"166.97","1":"166.97"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"165.36","1":"165.36"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"164.49","1":"164.49"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"162.40","1":"162.40"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"159.89","1":"159.89"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"158.04","1":"158.04"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"160.05","1":"160.05"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"159.76","1":"159.76"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"158.94","1":"158.94"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"151.87","1":"151.87"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"151.89","1":"151.89"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"145.04","1":"145.04"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"145.19","1":"145.19"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"138.05","1":"138.05"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"136.70","1":"136.70"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"141.68","1":"141.68"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"146.24","1":"146.24"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"151.74","1":"151.74"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"147.84","1":"147.84"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"142.51","1":"142.51"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"143.69","1":"143.69"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"142.87","1":"142.87"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"144.96","1":"144.96"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"142.29","1":"142.29"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"139.31","1":"139.31"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"137.90","1":"137.90"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"140.21","1":"140.21"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"140.35","1":"140.35"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"143.82","1":"143.82"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"147.83","1":"147.83"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"148.03","1":"148.03"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"147.01","1":"147.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"149.12","1":"149.12"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"153.83","1":"153.83"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"148.55","1":"148.55"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"148.12","1":"148.12"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"146.65","1":"146.65"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"147.20","1":"147.20"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"144.35","1":"144.35"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"144.62","1":"144.62"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"145.10","1":"145.10"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"147.16","1":"147.16"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"141.20","1":"141.20"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"136.73","1":"136.73"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"141.12","1":"141.12"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"146.13","1":"146.13"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"142.29","1":"142.29"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"142.46","1":"142.46"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"142.27","1":"142.27"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"141.36","1":"141.36"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"139.30","1":"139.30"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"142.46","1":"142.46"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"139.95","1":"139.95"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"139.60","1":"139.60"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"139.18","1":"139.18"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"143.39","1":"143.39"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"139.53","1":"139.53"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"140.65","1":"140.65"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"139.97","1":"139.97"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"136.04","1":"136.04"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"133.70","1":"133.70"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"133.26","1":"133.26"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"130.03","1":"130.03"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"136.00","1":"136.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"136.45","1":"136.45"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"140.04","1":"140.04"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"141.55","1":"141.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"141.81","1":"141.81"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"143.98","1":"143.98"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"147.36","1":"147.36"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"145.76","1":"145.76"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"145.29","1":"145.29"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"146.69","1":"146.69"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"146.92","1":"146.92"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"146.42","1":"146.42"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"145.77","1":"145.77"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"141.69","1":"141.69"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"142.94","1":"142.94"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"143.04","1":"143.04"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"143.45","1":"143.45"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"140.45","1":"140.45"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"138.65","1":"138.65"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"136.76","1":"136.76"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"139.12","1":"139.12"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"141.23","1":"141.23"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"142.13","1":"142.13"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"142.51","1":"142.51"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"142.12","1":"142.12"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"139.21","1":"139.21"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"142.48","1":"142.48"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"142.41","1":"142.41"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"142.67","1":"142.67"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"146.01","1":"146.01"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"139.27","1":"139.27"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"142.13","1":"142.13"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"140.52","1":"140.52"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"138.21","1":"138.21"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"139.12","1":"139.12"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"139.78","1":"139.78"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"146.35","1":"146.35"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"145.54","1":"145.54"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"149.99","1":"149.99"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"152.29","1":"152.29"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"149.50","1":"149.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"151.38","1":"151.38"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"154.36","1":"154.36"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"155.16","1":"155.16"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"154.77","1":"154.77"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"157.91","1":"157.91"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"160.94","1":"160.94"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"165.76","1":"165.76"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"164.86","1":"164.86"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"161.11","1":"161.11"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"161.49","1":"161.49"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"161.97","1":"161.97"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"163.23","1":"163.23"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"168.72","1":"168.72"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"164.83","1":"164.83"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"167.65","1":"167.65"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"168.07","1":"168.07"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"168.75","1":"168.75"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"171.56","1":"171.56"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"169.89","1":"169.89"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"168.75","1":"168.75"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"166.04","1":"166.04"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"166.59","1":"166.59"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"169.99","1":"169.99"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"170.42","1":"170.42"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"170.72","1":"170.72"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"169.43","1":"169.43"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"170.40","1":"170.40"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"168.55","1":"168.55"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"168.71","1":"168.71"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"166.94","1":"166.94"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"166.14","1":"166.14"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"162.85","1":"162.85"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"158.12","1":"158.12"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"161.38","1":"161.38"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"161.73","1":"161.73"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"158.74","1":"158.74"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"158.30","1":"158.30"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"160.79","1":"160.79"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"161.72","1":"161.72"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"157.92","1":"157.92"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"156.79","1":"156.79"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"159.55","1":"159.55"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"159.19","1":"159.19"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"160.00","1":"160.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"158.67","1":"158.67"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"157.62","1":"157.62"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"158.53","1":"158.53"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"155.62","1":"155.62"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"155.26","1":"155.26"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"157.47","1":"157.47"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"159.34","1":"159.34"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"156.14","1":"156.14"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"155.47","1":"155.47"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"153.12","1":"153.12"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"153.77","1":"153.77"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"161.41","1":"161.41"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"160.44","1":"160.44"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"162.06","1":"162.06"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"161.02","1":"161.02"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"158.35","1":"158.35"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"158.86","1":"158.86"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"158.81","1":"158.81"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"158.89","1":"158.89"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"158.72","1":"158.72"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"158.95","1":"158.95"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"161.34","1":"161.34"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"162.69","1":"162.69"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"161.40","1":"161.40"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"161.41","1":"161.41"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"160.36","1":"160.36"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"162.50","1":"162.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"162.16","1":"162.16"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"159.81","1":"159.81"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"158.66","1":"158.66"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"159.50","1":"159.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"158.88","1":"158.88"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"158.50","1":"158.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"156.59","1":"156.59"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"157.63","1":"157.63"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"159.33","1":"159.33"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"158.07","1":"158.07"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"157.40","1":"157.40"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"151.17","1":"151.17"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"146.02","1":"146.02"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"145.11","1":"145.11"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"143.31","1":"143.31"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"143.33","1":"143.33"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"141.20","1":"141.20"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"141.40","1":"141.40"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"140.52","1":"140.52"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"141.39","1":"141.39"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"139.31","1":"139.31"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"133.52","1":"133.52"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"135.25","1":"135.25"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"134.51","1":"134.51"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"132.06","1":"132.06"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"131.14","1":"131.14"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"130.69","1":"130.69"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"135.08","1":"135.08"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"134.51","1":"134.51"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"137.37","1":"137.37"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"133.89","1":"133.89"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"137.84","1":"137.84"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"143.45","1":"143.45"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"145.03","1":"145.03"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"144.91","1":"144.91"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"146.34","1":"146.34"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"150.92","1":"150.92"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"152.98","1":"152.98"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"150.02","1":"150.02"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"148.65","1":"148.65"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"154.07","1":"154.07"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"151.48","1":"151.48"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"153.01","1":"153.01"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"153.54","1":"153.54"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"152.18","1":"152.18"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"147.89","1":"147.89"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"146.40","1":"146.40"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"143.51","1":"143.51"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"138.86","1":"138.86"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"138.80","1":"138.80"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"141.95","1":"141.95"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"143.09","1":"143.09"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"140.92","1":"140.92"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"139.16","1":"139.16"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"137.72","1":"137.72"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"131.76","1":"131.76"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"130.92","1":"130.92"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"131.67","1":"131.67"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"126.05","1":"126.05"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"127.89","1":"127.89"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"129.54","1":"129.54"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"130.08","1":"130.08"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"132.25","1":"132.25"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"128.37","1":"128.37"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"131.04","1":"131.04"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"136.87","1":"136.87"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"139.54","1":"139.54"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"135.81","1":"135.81"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"131.45","1":"131.45"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"134.62","1":"134.62"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"137.59","1":"137.59"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"139.28","1":"139.28"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"141.95","1":"141.95"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"138.05","1":"138.05"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"138.12","1":"138.12"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"135.67","1":"135.67"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"138.93","1":"138.93"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"138.94","1":"138.94"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"139.30","1":"139.30"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"139.50","1":"139.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"143.32","1":"143.32"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"140.94","1":"140.94"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"136.49","1":"136.49"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"136.50","1":"136.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"135.10","1":"135.10"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"136.66","1":"136.66"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"138.47","1":"138.47"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"138.94","1":"138.94"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"139.25","1":"139.25"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"139.54","1":"139.54"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"137.91","1":"137.91"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"135.20","1":"135.20"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"135.45","1":"135.45"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"135.03","1":"135.03"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"136.50","1":"136.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"134.94","1":"134.94"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"134.51","1":"134.51"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"132.46","1":"132.46"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"132.76","1":"132.76"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"139.39","1":"139.39"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"140.96","1":"140.96"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"143.04","1":"143.04"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"141.59","1":"141.59"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"141.92","1":"141.92"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"144.04","1":"144.04"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"144.90","1":"144.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"142.51","1":"142.51"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"142.24","1":"142.24"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"141.62","1":"141.62"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"140.09","1":"140.09"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"140.59","1":"140.59"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"142.20","1":"142.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"141.68","1":"141.68"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"140.37","1":"140.37"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"139.26","1":"139.26"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"135.00","1":"135.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"128.25","1":"128.25"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"133.52","1":"133.52"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"132.04","1":"132.04"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"129.25","1":"129.25"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"127.45","1":"127.45"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"124.04","1":"124.04"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"126.91","1":"126.91"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"132.20","1":"132.20"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"128.66","1":"128.66"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"131.63","1":"131.63"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"130.08","1":"130.08"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"129.41","1":"129.41"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"135.88","1":"135.88"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"139.77","1":"139.77"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"144.10","1":"144.10"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"147.76","1":"147.76"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"145.91","1":"145.91"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"146.72","1":"146.72"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"151.42","1":"151.42"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"150.95","1":"150.95"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"148.14","1":"148.14"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"146.54","1":"146.54"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"149.77","1":"149.77"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"150.92","1":"150.92"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"153.35","1":"153.35"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"152.69","1":"152.69"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"153.73","1":"153.73"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"152.34","1":"152.34"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"151.83","1":"151.83"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"152.03","1":"152.03"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"149.90","1":"149.90"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"148.87","1":"148.87"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"148.44","1":"148.44"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"145.91","1":"145.91"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"146.52","1":"146.52"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"148.04","1":"148.04"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"146.93","1":"146.93"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"147.90","1":"147.90"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"147.82","1":"147.82"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"140.43","1":"140.43"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"141.98","1":"141.98"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"140.52","1":"140.52"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"133.55","1":"133.55"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"136.54","1":"136.54"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"136.02","1":"136.02"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"133.68","1":"133.68"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"132.23","1":"132.23"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"130.17","1":"130.17"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"132.03","1":"132.03"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"128.17","1":"128.17"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"128.70","1":"128.70"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"130.53","1":"130.53"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"133.04","1":"133.04"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"133.59","1":"133.59"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"132.62","1":"132.62"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"131.55","1":"131.55"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"131.54","1":"131.54"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"130.47","1":"130.47"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"126.53","1":"126.53"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"132.50","1":"132.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"135.00","1":"135.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"135.43","1":"135.43"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"134.59","1":"134.59"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"139.17","1":"139.17"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"139.32","1":"139.32"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"136.62","1":"136.62"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"136.06","1":"136.06"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"137.34","1":"137.34"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"139.42","1":"139.42"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"139.76","1":"139.76"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"140.20","1":"140.20"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"138.54","1":"138.54"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"138.29","1":"138.29"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"137.91","1":"137.91"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"138.61","1":"138.61"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"140.87","1":"140.87"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"139.66","1":"139.66"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"139.96","1":"139.96"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"141.97","1":"141.97"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"141.36","1":"141.36"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"141.59","1":"141.59"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"142.85","1":"142.85"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"143.02","1":"143.02"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"145.61","1":"145.61"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"147.83","1":"147.83"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"146.04","1":"146.04"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"143.36","1":"143.36"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"141.33","1":"141.33"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"142.82","1":"142.82"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"143.41","1":"143.41"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"143.02","1":"143.02"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"142.33","1":"142.33"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"141.69","1":"141.69"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"140.08","1":"140.08"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"142.05","1":"142.05"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"142.05","1":"142.05"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"141.76","1":"141.76"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"141.10","1":"141.10"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"136.63","1":"136.63"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"136.45","1":"136.45"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"139.84","1":"139.84"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"139.57","1":"139.57"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"141.73","1":"141.73"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"142.12","1":"142.12"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"142.35","1":"142.35"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"139.92","1":"139.92"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"137.98","1":"137.98"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"137.35","1":"137.35"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"136.60","1":"136.60"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"136.37","1":"136.37"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"137.73","1":"137.73"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"134.56","1":"134.56"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"134.94","1":"134.94"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"133.91","1":"133.91"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"132.48","1":"132.48"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"132.51","1":"132.51"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"133.20","1":"133.20"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"129.00","1":"129.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"129.38","1":"129.38"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"133.03","1":"133.03"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"131.99","1":"131.99"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"134.61","1":"134.61"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"133.23","1":"133.23"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"132.08","1":"132.08"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"130.71","1":"130.71"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"127.40","1":"127.40"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"128.65","1":"128.65"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"124.31","1":"124.31"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"122.55","1":"122.55"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"120.15","1":"120.15"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"122.99","1":"122.99"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"126.19","1":"126.19"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"126.19","1":"126.19"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"125.55","1":"125.55"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"125.34","1":"125.34"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"124.59","1":"124.59"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"125.99","1":"125.99"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"123.04","1":"123.04"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"119.10","1":"119.10"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"119.28","1":"119.28"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"119.30","1":"119.30"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"123.03","1":"123.03"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"121.91","1":"121.91"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"121.20","1":"121.20"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"121.00","1":"121.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"119.88","1":"119.88"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"118.18","1":"118.18"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"118.87","1":"118.87"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"114.68","1":"114.68"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"114.92","1":"114.92"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"114.70","1":"114.70"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"110.17","1":"110.17"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"107.52","1":"107.52"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"110.15","1":"110.15"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"109.73","1":"109.73"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"104.25","1":"104.25"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"104.15","1":"104.15"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"105.99","1":"105.99"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"111.28","1":"111.28"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"114.81","1":"114.81"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"113.35","1":"113.35"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"114.22","1":"114.22"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"108.71","1":"108.71"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"112.31","1":"112.31"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"106.75","1":"106.75"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"101.42","1":"101.42"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"96.36","1":"96.36"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"96.87","1":"96.87"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"97.25","1":"97.25"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"98.57","1":"98.57"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"103.49","1":"103.49"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"103.97","1":"103.97"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"101.67","1":"101.67"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"99.88","1":"99.88"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"101.42","1":"101.42"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"101.82","1":"101.82"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"98.75","1":"98.75"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"98.46","1":"98.46"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"96.51","1":"96.51"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"92.61","1":"92.61"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"93.34","1":"93.34"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"94.34","1":"94.34"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"95.84","1":"95.84"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"98.21","1":"98.21"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"95.99","1":"95.99"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"92.80","1":"92.80"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"91.36","1":"91.36"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"91.72","1":"91.72"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"91.34","1":"91.34"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"90.72","1":"90.72"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"90.58","1":"90.58"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"86.10","1":"86.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"83.10","1":"83.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"80.32","1":"80.32"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"76.31","1":"76.31"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"77.15","1":"77.15"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"78.98","1":"78.98"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"79.68","1":"79.68"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"76.78","1":"76.78"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"76.23","1":"76.23"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"73.29","1":"73.29"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"72.76","1":"72.76"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"72.28","1":"72.28"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"74.08","1":"74.08"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"73.21","1":"73.21"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"73.44","1":"73.44"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"71.62","1":"71.62"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"70.75","1":"70.75"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"67.55","1":"67.55"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"66.67","1":"66.67"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"66.55","1":"66.55"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"64.46","1":"64.46"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"67.49","1":"67.49"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"69.55","1":"69.55"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"72.99","1":"72.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"76.63","1":"76.63"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"76.40","1":"76.40"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"73.11","1":"73.11"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"74.46","1":"74.46"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"75.43","1":"75.43"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"72.66","1":"72.66"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"71.52","1":"71.52"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"73.36","1":"73.36"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"75.27","1":"75.27"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"78.15","1":"78.15"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"76.90","1":"76.90"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"76.48","1":"76.48"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"76.82","1":"76.82"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"80.66","1":"80.66"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"81.96","1":"81.96"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"81.53","1":"81.53"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"82.41","1":"82.41"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"80.67","1":"80.67"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"83.46","1":"83.46"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"83.25","1":"83.25"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"80.34","1":"80.34"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"81.04","1":"81.04"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"80.64","1":"80.64"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"79.92","1":"79.92"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"83.10","1":"83.10"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"84.00","1":"84.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"85.21","1":"85.21"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"84.33","1":"84.33"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"85.66","1":"85.66"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"87.61","1":"87.61"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"90.91","1":"90.91"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"89.75","1":"89.75"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"88.51","1":"88.51"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"89.49","1":"89.49"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"92.36","1":"92.36"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"89.13","1":"89.13"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"89.78","1":"89.78"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"87.10","1":"87.10"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"86.89","1":"86.89"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"85.91","1":"85.91"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"83.74","1":"83.74"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"83.11","1":"83.11"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"84.31","1":"84.31"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"85.97","1":"85.97"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"84.74","1":"84.74"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"85.29","1":"85.29"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"84.22","1":"84.22"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"82.96","1":"82.96"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"84.26","1":"84.26"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"83.60","1":"83.60"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"85.60","1":"85.60"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"87.64","1":"87.64"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"87.29","1":"87.29"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"87.59","1":"87.59"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"88.72","1":"88.72"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"92.63","1":"92.63"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"94.11","1":"94.11"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"98.65","1":"98.65"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"98.69","1":"98.69"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"98.26","1":"98.26"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"101.78","1":"101.78"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"104.75","1":"104.75"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"103.67","1":"103.67"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"100.03","1":"100.03"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"101.71","1":"101.71"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"101.31","1":"101.31"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"96.48","1":"96.48"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"95.96","1":"95.96"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"99.54","1":"99.54"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"100.26","1":"100.26"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"105.18","1":"105.18"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"105.24","1":"105.24"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"107.89","1":"107.89"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"108.31","1":"108.31"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"106.16","1":"106.16"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"104.23","1":"104.23"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"104.36","1":"104.36"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"104.57","1":"104.57"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"103.22","1":"103.22"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"108.38","1":"108.38"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"113.79","1":"113.79"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"110.37","1":"110.37"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"108.92","1":"108.92"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"107.45","1":"107.45"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"103.77","1":"103.77"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"101.19","1":"101.19"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"103.25","1":"103.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"106.59","1":"106.59"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"105.60","1":"105.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"106.02","1":"106.02"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"106.14","1":"106.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"107.64","1":"107.64"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"109.78","1":"109.78"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"107.86","1":"107.86"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"102.91","1":"102.91"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"104.87","1":"104.87"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"101.67","1":"101.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"106.75","1":"106.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"109.39","1":"109.39"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"112.62","1":"112.62"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"113.16","1":"113.16"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"109.82","1":"109.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"113.01","1":"113.01"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"112.01","1":"112.01"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"111.42","1":"111.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"111.24","1":"111.24"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"112.48","1":"112.48"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"114.15","1":"114.15"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"117.81","1":"117.81"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"115.49","1":"115.49"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"113.60","1":"113.60"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"113.55","1":"113.55"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"112.71","1":"112.71"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"111.74","1":"111.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"106.72","1":"106.72"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"107.69","1":"107.69"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"107.71","1":"107.71"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"103.60","1":"103.60"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"100.55","1":"100.55"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"104.11","1":"104.11"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"107.53","1":"107.53"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"107.84","1":"107.84"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"105.52","1":"105.52"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"104.20","1":"104.20"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"104.98","1":"104.98"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"105.02","1":"105.02"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"104.64","1":"104.64"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"105.14","1":"105.14"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"103.98","1":"103.98"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"103.01","1":"103.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"102.09","1":"102.09"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"101.05","1":"101.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"102.09","1":"102.09"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"108.24","1":"108.24"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"108.36","1":"108.36"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"107.37","1":"107.37"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"108.56","1":"108.56"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"103.15","1":"103.15"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"101.80","1":"101.80"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"104.43","1":"104.43"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"103.69","1":"103.69"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"97.73","1":"97.73"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"97.34","1":"97.34"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"90.04","1":"90.04"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"83.29","1":"83.29"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"77.05","1":"77.05"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"71.28","1":"71.28"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"66.03","1":"66.03"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"61.08","1":"61.08"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"54.07","1":"54.07"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"56.97","1":"56.97"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"56.58","1":"56.58"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"58.73","1":"58.73"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"61.81","1":"61.81"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"65.69","1":"65.69"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"65.36","1":"65.36"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"61.30","1":"61.30"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"63.56","1":"63.56"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"65.02","1":"65.02"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"66.69","1":"66.69"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"66.58","1":"66.58"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"62.28","1":"62.28"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"66.95","1":"66.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"68.53","1":"68.53"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"73.10","1":"73.10"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"75.01","1":"75.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"70.10","1":"70.10"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"71.33","1":"71.33"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"69.92","1":"69.92"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"68.80","1":"68.80"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"66.45","1":"66.45"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"68.11","1":"68.11"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"72.43","1":"72.43"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"76.88","1":"76.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"79.07","1":"79.07"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"79.71","1":"79.71"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"77.49","1":"77.49"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"75.49","1":"75.49"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"74.58","1":"74.58"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"76.61","1":"76.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"77.10","1":"77.10"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"75.07","1":"75.07"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"75.70","1":"75.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"74.93","1":"74.93"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"73.73","1":"73.73"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"74.33","1":"74.33"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"72.37","1":"72.37"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"70.63","1":"70.63"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"70.17","1":"70.17"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"74.35","1":"74.35"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"73.28","1":"73.28"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"74.30","1":"74.30"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"75.36","1":"75.36"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"74.55","1":"74.55"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"75.51","1":"75.51"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"76.56","1":"76.56"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"79.37","1":"79.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"78.72","1":"78.72"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"82.20","1":"82.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"81.08","1":"81.08"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"75.85","1":"75.85"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"75.59","1":"75.59"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"74.00","1":"74.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"74.20","1":"74.20"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"74.08","1":"74.08"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"74.19","1":"74.19"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"78.24","1":"78.24"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"77.60","1":"77.60"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"75.93","1":"75.93"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"76.10","1":"76.10"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"75.75","1":"75.75"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"78.01","1":"78.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"78.99","1":"78.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"77.96","1":"77.96"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"79.63","1":"79.63"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"81.61","1":"81.61"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"81.98","1":"81.98"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"83.41","1":"83.41"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"84.11","1":"84.11"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"83.97","1":"83.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"86.54","1":"86.54"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"85.12","1":"85.12"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"84.48","1":"84.48"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"84.91","1":"84.91"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"87.11","1":"87.11"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"89.33","1":"89.33"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"89.68","1":"89.68"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"90.48","1":"90.48"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"90.84","1":"90.84"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"90.80","1":"90.80"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"91.56","1":"91.56"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"94.08","1":"94.08"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"95.79","1":"95.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"95.64","1":"95.64"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"98.44","1":"98.44"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"96.03","1":"96.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"99.21","1":"99.21"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"97.27","1":"97.27"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"95.43","1":"95.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"97.82","1":"97.82"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"100.52","1":"100.52"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"100.28","1":"100.28"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"101.01","1":"101.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"105.11","1":"105.11"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"104.72","1":"104.72"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"104.89","1":"104.89"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"101.91","1":"101.91"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"102.94","1":"102.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"105.06","1":"105.06"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"106.19","1":"106.19"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"109.52","1":"109.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"109.48","1":"109.48"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"109.27","1":"109.27"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"108.47","1":"108.47"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"110.64","1":"110.64"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"111.22","1":"111.22"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"111.58","1":"111.58"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"110.06","1":"110.06"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"109.88","1":"109.88"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"108.80","1":"108.80"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"107.53","1":"107.53"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"108.06","1":"108.06"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"107.50","1":"107.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"106.67","1":"106.67"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"107.52","1":"107.52"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"104.09","1":"104.09"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"104.68","1":"104.68"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"106.07","1":"106.07"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"104.09","1":"104.09"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"103.41","1":"103.41"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"105.30","1":"105.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"105.04","1":"105.04"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"106.43","1":"106.43"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"103.78","1":"103.78"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"104.39","1":"104.39"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"101.07","1":"101.07"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"101.75","1":"101.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"99.68","1":"99.68"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"95.43","1":"95.43"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"96.04","1":"96.04"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"98.80","1":"98.80"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"100.66","1":"100.66"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"102.36","1":"102.36"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"100.58","1":"100.58"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"100.80","1":"100.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"100.99","1":"100.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"101.40","1":"101.40"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"102.81","1":"102.81"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"99.29","1":"99.29"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"100.21","1":"100.21"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"99.45","1":"99.45"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"96.79","1":"96.79"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"97.56","1":"97.56"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"97.79","1":"97.79"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"96.10","1":"96.10"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"91.16","1":"91.16"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"84.69","1":"84.69"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"81.13","1":"81.13"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"87.21","1":"87.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"86.77","1":"86.77"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"89.51","1":"89.51"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"89.68","1":"89.68"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"88.07","1":"88.07"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"92.85","1":"92.85"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"91.75","1":"91.75"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"89.94","1":"89.94"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"90.10","1":"90.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"88.44","1":"88.44"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"88.01","1":"88.01"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"87.55","1":"87.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"87.67","1":"87.67"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"88.82","1":"88.82"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"88.35","1":"88.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"87.97","1":"87.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"89.24","1":"89.24"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"91.38","1":"91.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"90.22","1":"90.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"91.46","1":"91.46"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"92.07","1":"92.07"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"93.28","1":"93.28"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"92.60","1":"92.60"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"92.71","1":"92.71"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"92.40","1":"92.40"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"91.17","1":"91.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"91.08","1":"91.08"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"90.38","1":"90.38"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.04","1":"91.04"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"93.61","1":"93.61"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"98.35","1":"98.35"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"100.41","1":"100.41"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"99.35","1":"99.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"99.43","1":"99.43"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"100.57","1":"100.57"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"98.56","1":"98.56"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"98.82","1":"98.82"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"99.47","1":"99.47"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"100.33","1":"100.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"101.89","1":"101.89"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"103.10","1":"103.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"101.77","1":"101.77"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"105.79","1":"105.79"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"112.24","1":"112.24"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"113.13","1":"113.13"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"112.80","1":"112.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"115.75","1":"115.75"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"113.64","1":"113.64"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"114.13","1":"114.13"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"116.26","1":"116.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"116.96","1":"116.96"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"114.30","1":"114.30"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"115.16","1":"115.16"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"113.54","1":"113.54"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"113.55","1":"113.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"113.28","1":"113.28"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"113.79","1":"113.79"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"114.32","1":"114.32"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"113.24","1":"113.24"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"111.78","1":"111.78"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"113.36","1":"113.36"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"113.27","1":"113.27"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"113.32","1":"113.32"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"116.81","1":"116.81"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"117.12","1":"117.12"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"116.94","1":"116.94"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"115.42","1":"115.42"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"115.14","1":"115.14"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"115.44","1":"115.44"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.92","1":"116.92"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"121.24","1":"121.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"121.87","1":"121.87"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"123.09","1":"123.09"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"121.48","1":"121.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"120.05","1":"120.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"118.01","1":"118.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"117.92","1":"117.92"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"116.17","1":"116.17"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"114.48","1":"114.48"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"110.06","1":"110.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"107.61","1":"107.61"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"108.82","1":"108.82"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"111.21","1":"111.21"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"107.31","1":"107.31"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"107.03","1":"107.03"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"102.41","1":"102.41"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"98.43","1":"98.43"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"98.30","1":"98.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"94.75","1":"94.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"101.84","1":"101.84"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"103.46","1":"103.46"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"102.06","1":"102.06"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"103.92","1":"103.92"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"100.37","1":"100.37"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"101.58","1":"101.58"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"100.06","1":"100.06"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"98.56","1":"98.56"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"98.21","1":"98.21"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"97.83","1":"97.83"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"94.96","1":"94.96"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"93.72","1":"93.72"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"92.52","1":"92.52"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"92.67","1":"92.67"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"90.98","1":"90.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"88.48","1":"88.48"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"90.05","1":"90.05"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"88.58","1":"88.58"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"90.25","1":"90.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"92.97","1":"92.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"91.05","1":"91.05"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"92.22","1":"92.22"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"91.79","1":"91.79"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"91.79","1":"91.79"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"91.53","1":"91.53"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"89.48","1":"89.48"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"91.08","1":"91.08"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"91.09","1":"91.09"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"89.09","1":"89.09"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"88.28","1":"88.28"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"87.56","1":"87.56"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"87.48","1":"87.48"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"87.62","1":"87.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"87.60","1":"87.60"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"86.19","1":"86.19"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"80.03","1":"80.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"82.47","1":"82.47"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.66","1":"83.66"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"86.13","1":"86.13"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"89.38","1":"89.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"89.20","1":"89.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"86.94","1":"86.94"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"87.35","1":"87.35"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"87.55","1":"87.55"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"87.75","1":"87.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"90.10","1":"90.10"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"96.37","1":"96.37"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"95.44","1":"95.44"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"97.29","1":"97.29"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"101.27","1":"101.27"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"102.05","1":"102.05"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"101.89","1":"101.89"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"104.00","1":"104.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"105.06","1":"105.06"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"102.57","1":"102.57"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"100.51","1":"100.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"98.71","1":"98.71"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"102.81","1":"102.81"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"101.09","1":"101.09"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"98.66","1":"98.66"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"98.15","1":"98.15"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"98.45","1":"98.45"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"97.49","1":"97.49"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"98.79","1":"98.79"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"98.22","1":"98.22"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"100.19","1":"100.19"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"98.30","1":"98.30"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"97.94","1":"97.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"97.67","1":"97.67"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"94.87","1":"94.87"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"94.23","1":"94.23"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"93.30","1":"93.30"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"98.95","1":"98.95"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"97.52","1":"97.52"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"97.29","1":"97.29"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"95.07","1":"95.07"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"94.51","1":"94.51"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"97.27","1":"97.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"94.51","1":"94.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"94.58","1":"94.58"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"94.83","1":"94.83"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"97.67","1":"97.67"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"96.09","1":"96.09"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"96.52","1":"96.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"96.63","1":"96.63"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.03","1":"96.03"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"97.16","1":"97.16"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"98.21","1":"98.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"96.76","1":"96.76"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"95.99","1":"95.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"96.40","1":"96.40"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"98.75","1":"98.75"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"99.33","1":"99.33"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"98.13","1":"98.13"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"97.68","1":"97.68"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"97.14","1":"97.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"96.42","1":"96.42"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"96.72","1":"96.72"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"97.93","1":"97.93"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"97.96","1":"97.96"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"97.02","1":"97.02"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"95.98","1":"95.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"98.65","1":"98.65"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"99.03","1":"99.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"99.81","1":"99.81"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"98.31","1":"98.31"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"96.94","1":"96.94"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"96.22","1":"96.22"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"96.23","1":"96.23"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"96.78","1":"96.78"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"97.55","1":"97.55"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"97.90","1":"97.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"96.28","1":"96.28"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"95.58","1":"95.58"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"95.77","1":"95.77"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"95.47","1":"95.47"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"95.95","1":"95.95"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"96.12","1":"96.12"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"95.99","1":"95.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"95.76","1":"95.76"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"94.81","1":"94.81"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"94.24","1":"94.24"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"96.36","1":"96.36"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"95.57","1":"95.57"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"95.33","1":"95.33"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"91.94","1":"91.94"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"90.97","1":"90.97"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"89.71","1":"89.71"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"90.05","1":"90.05"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"88.97","1":"88.97"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"90.38","1":"90.38"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"89.10","1":"89.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"90.86","1":"90.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"90.01","1":"90.01"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"90.19","1":"90.19"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"89.25","1":"89.25"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"88.97","1":"88.97"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"89.09","1":"89.09"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"85.79","1":"85.79"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"86.60","1":"86.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"86.00","1":"86.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"82.16","1":"82.16"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"84.97","1":"84.97"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"85.95","1":"85.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"85.75","1":"85.75"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"84.50","1":"84.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"83.71","1":"83.71"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"86.00","1":"86.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"85.65","1":"85.65"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"90.47","1":"90.47"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"91.27","1":"91.27"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"89.50","1":"89.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"91.06","1":"91.06"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"92.70","1":"92.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"91.15","1":"91.15"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"88.06","1":"88.06"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"89.85","1":"89.85"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"87.72","1":"87.72"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"85.80","1":"85.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"86.90","1":"86.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"86.90","1":"86.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"87.10","1":"87.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"88.15","1":"88.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"84.75","1":"84.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"84.30","1":"84.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"84.50","1":"84.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"90.62","1":"90.62"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"92.50","1":"92.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"89.99","1":"89.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"83.49","1":"83.49"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"80.80","1":"80.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"80.54","1":"80.54"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"81.39","1":"81.39"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"80.78","1":"80.78"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"78.09","1":"78.09"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"79.46","1":"79.46"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"82.50","1":"82.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"80.70","1":"80.70"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"81.40","1":"81.40"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"82.60","1":"82.60"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"81.00","1":"81.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"80.26","1":"80.26"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.01","1":"80.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"78.90","1":"78.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"79.05","1":"79.05"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"78.90","1":"78.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"79.50","1":"79.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.58","1":"79.58"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"80.15","1":"80.15"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"81.30","1":"81.30"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"81.49","1":"81.49"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"79.95","1":"79.95"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"79.26","1":"79.26"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"81.19","1":"81.19"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"81.75","1":"81.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"82.41","1":"82.41"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"81.98","1":"81.98"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"81.50","1":"81.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"81.50","1":"81.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"80.46","1":"80.46"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"78.87","1":"78.87"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"79.70","1":"79.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"81.44","1":"81.44"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"82.66","1":"82.66"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"81.90","1":"81.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"82.25","1":"82.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"82.53","1":"82.53"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"84.60","1":"84.60"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"89.20","1":"89.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"90.41","1":"90.41"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"90.20","1":"90.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"92.01","1":"92.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"96.90","1":"96.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"95.27","1":"95.27"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"92.22","1":"92.22"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"93.25","1":"93.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"92.20","1":"92.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"91.46","1":"91.46"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"92.65","1":"92.65"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"91.35","1":"91.35"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"90.30","1":"90.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"88.03","1":"88.03"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"87.51","1":"87.51"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"84.47","1":"84.47"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"82.00","1":"82.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"81.50","1":"81.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"82.76","1":"82.76"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"82.80","1":"82.80"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"81.87","1":"81.87"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"80.65","1":"80.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"79.05","1":"79.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"78.50","1":"78.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"77.94","1":"77.94"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"82.50","1":"82.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"81.29","1":"81.29"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.96","1":"79.96"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"81.52","1":"81.52"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"82.40","1":"82.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"81.17","1":"81.17"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"79.50","1":"79.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"79.80","1":"79.80"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"79.50","1":"79.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"79.20","1":"79.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"80.40","1":"80.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"81.80","1":"81.80"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"85.53","1":"85.53"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"86.25","1":"86.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"83.45","1":"83.45"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"82.80","1":"82.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"83.51","1":"83.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"82.55","1":"82.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"82.93","1":"82.93"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"88.88","1":"88.88"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"91.00","1":"91.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"88.10","1":"88.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"88.34","1":"88.34"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"88.01","1":"88.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"87.00","1":"87.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"86.15","1":"86.15"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"84.87","1":"84.87"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"84.71","1":"84.71"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"85.50","1":"85.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"83.37","1":"83.37"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"82.93","1":"82.93"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"82.66","1":"82.66"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"80.55","1":"80.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"77.45","1":"77.45"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"77.26","1":"77.26"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"76.50","1":"76.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"75.33","1":"75.33"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"76.21","1":"76.21"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"74.28","1":"74.28"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"74.06","1":"74.06"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"76.47","1":"76.47"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"77.05","1":"77.05"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"77.15","1":"77.15"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"74.39","1":"74.39"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"72.59","1":"72.59"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"72.16","1":"72.16"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"73.33","1":"73.33"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"74.48","1":"74.48"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"73.95","1":"73.95"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"73.12","1":"73.12"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"72.62","1":"72.62"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"71.57","1":"71.57"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"71.26","1":"71.26"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"71.75","1":"71.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"75.10","1":"75.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"73.78","1":"73.78"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"72.81","1":"72.81"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"74.40","1":"74.40"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"73.10","1":"73.10"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"73.67","1":"73.67"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"73.38","1":"73.38"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"76.25","1":"76.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"73.32","1":"73.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"75.49","1":"75.49"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"75.20","1":"75.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"75.01","1":"75.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"71.59","1":"71.59"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"73.10","1":"73.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"73.86","1":"73.86"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"73.51","1":"73.51"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"73.55","1":"73.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"72.70","1":"72.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"72.49","1":"72.49"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"72.40","1":"72.40"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"71.94","1":"71.94"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"72.48","1":"72.48"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"72.57","1":"72.57"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"71.75","1":"71.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"67.24","1":"67.24"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"67.29","1":"67.29"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"66.30","1":"66.30"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"67.53","1":"67.53"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"67.87","1":"67.87"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"67.42","1":"67.42"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"67.76","1":"67.76"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"68.01","1":"68.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.81","1":"68.81"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"70.55","1":"70.55"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"71.40","1":"71.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"72.07","1":"72.07"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"72.51","1":"72.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"73.88","1":"73.88"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"76.43","1":"76.43"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"78.27","1":"78.27"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"79.79","1":"79.79"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"78.94","1":"78.94"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"77.80","1":"77.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"80.02","1":"80.02"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"78.99","1":"78.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"77.53","1":"77.53"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"76.50","1":"76.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"73.50","1":"73.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"73.50","1":"73.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"71.53","1":"71.53"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"71.20","1":"71.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"70.56","1":"70.56"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"70.97","1":"70.97"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"70.24","1":"70.24"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"70.80","1":"70.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"70.90","1":"70.90"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"69.90","1":"69.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"71.80","1":"71.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"71.48","1":"71.48"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"70.50","1":"70.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"69.22","1":"69.22"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"69.45","1":"69.45"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"68.78","1":"68.78"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.40","1":"68.40"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"66.74","1":"66.74"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"66.70","1":"66.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"68.77","1":"68.77"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"68.60","1":"68.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"68.72","1":"68.72"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"68.12","1":"68.12"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"67.12","1":"67.12"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"68.10","1":"68.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"68.00","1":"68.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"68.96","1":"68.96"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"68.75","1":"68.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"69.00","1":"69.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"68.63","1":"68.63"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"67.91","1":"67.91"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"68.50","1":"68.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"68.20","1":"68.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"67.70","1":"67.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"67.63","1":"67.63"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"64.41","1":"64.41"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"64.20","1":"64.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"63.74","1":"63.74"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"63.75","1":"63.75"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"62.30","1":"62.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"61.31","1":"61.31"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"60.80","1":"60.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"61.77","1":"61.77"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"62.16","1":"62.16"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"62.07","1":"62.07"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"61.77","1":"61.77"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"62.18","1":"62.18"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"63.49","1":"63.49"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"63.33","1":"63.33"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"62.55","1":"62.55"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"61.90","1":"61.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"61.49","1":"61.49"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"60.50","1":"60.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"61.33","1":"61.33"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"60.89","1":"60.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"60.38","1":"60.38"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"59.09","1":"59.09"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"58.50","1":"58.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"58.32","1":"58.32"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"58.40","1":"58.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"57.56","1":"57.56"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.51","1":"57.51"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"56.84","1":"56.84"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"57.44","1":"57.44"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.50","1":"56.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"56.60","1":"56.60"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.69","1":"57.69"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"56.80","1":"56.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"56.14","1":"56.14"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"52.31","1":"52.31"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"52.23","1":"52.23"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"53.50","1":"53.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"52.50","1":"52.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"53.03","1":"53.03"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"52.35","1":"52.35"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"51.85","1":"51.85"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"53.01","1":"53.01"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"53.04","1":"53.04"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"52.53","1":"52.53"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"52.08","1":"52.08"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"51.80","1":"51.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"51.62","1":"51.62"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"50.25","1":"50.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"51.56","1":"51.56"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"50.61","1":"50.61"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"50.80","1":"50.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"50.30","1":"50.30"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"50.79","1":"50.79"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"49.50","1":"49.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"49.90","1":"49.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"49.97","1":"49.97"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"49.50","1":"49.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"49.72","1":"49.72"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"51.47","1":"51.47"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"51.76","1":"51.76"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"53.46","1":"53.46"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"52.70","1":"52.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"52.40","1":"52.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"53.37","1":"53.37"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.61","1":"53.61"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"53.36","1":"53.36"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"53.85","1":"53.85"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"53.30","1":"53.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"53.31","1":"53.31"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.38","1":"53.38"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"53.56","1":"53.56"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"52.56","1":"52.56"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"52.20","1":"52.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"51.33","1":"51.33"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"50.55","1":"50.55"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"51.27","1":"51.27"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"52.10","1":"52.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"53.80","1":"53.80"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"54.25","1":"54.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"53.90","1":"53.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"51.39","1":"51.39"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"51.25","1":"51.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"51.79","1":"51.79"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"53.75","1":"53.75"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"53.99","1":"53.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"53.66","1":"53.66"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"53.02","1":"53.02"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"53.47","1":"53.47"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"54.48","1":"54.48"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"54.26","1":"54.26"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"53.95","1":"53.95"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"55.31","1":"55.31"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"55.47","1":"55.47"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"55.81","1":"55.81"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"55.06","1":"55.06"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"54.50","1":"54.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"53.19","1":"53.19"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"52.60","1":"52.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"53.05","1":"53.05"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"53.65","1":"53.65"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"52.38","1":"52.38"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"52.84","1":"52.84"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"52.50","1":"52.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"53.20","1":"53.20"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"52.70","1":"52.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"52.50","1":"52.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"53.48","1":"53.48"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"54.25","1":"54.25"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"53.76","1":"53.76"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"53.70","1":"53.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"53.85","1":"53.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"53.90","1":"53.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"53.70","1":"53.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"54.20","1":"54.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"53.79","1":"53.79"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"54.50","1":"54.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"54.58","1":"54.58"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"55.30","1":"55.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"54.94","1":"54.94"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"55.24","1":"55.24"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"55.77","1":"55.77"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"57.09","1":"57.09"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"56.53","1":"56.53"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"55.75","1":"55.75"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"54.75","1":"54.75"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"54.75","1":"54.75"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"54.70","1":"54.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"56.00","1":"56.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"56.15","1":"56.15"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"55.86","1":"55.86"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"57.22","1":"57.22"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"57.86","1":"57.86"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"58.19","1":"58.19"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"56.69","1":"56.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"57.21","1":"57.21"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"60.45","1":"60.45"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"57.85","1":"57.85"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"59.17","1":"59.17"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"60.78","1":"60.78"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"59.80","1":"59.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"58.91","1":"58.91"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"59.34","1":"59.34"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"59.69","1":"59.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"60.64","1":"60.64"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"62.36","1":"62.36"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"62.19","1":"62.19"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"61.95","1":"61.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"63.87","1":"63.87"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"59.48","1":"59.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"58.61","1":"58.61"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"59.42","1":"59.42"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"58.50","1":"58.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"59.06","1":"59.06"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"57.18","1":"57.18"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"56.76","1":"56.76"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"56.24","1":"56.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"55.45","1":"55.45"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"54.98","1":"54.98"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"57.33","1":"57.33"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"56.77","1":"56.77"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"61.03","1":"61.03"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"59.21","1":"59.21"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"58.37","1":"58.37"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"60.40","1":"60.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"60.28","1":"60.28"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"60.18","1":"60.18"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"62.45","1":"62.45"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"63.10","1":"63.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"61.15","1":"61.15"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"60.43","1":"60.43"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"60.42","1":"60.42"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"60.66","1":"60.66"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"60.98","1":"60.98"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"61.58","1":"61.58"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"61.69","1":"61.69"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"61.15","1":"61.15"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"62.01","1":"62.01"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"66.66","1":"66.66"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"67.78","1":"67.78"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"69.50","1":"69.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"69.39","1":"69.39"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"68.60","1":"68.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"67.73","1":"67.73"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"65.65","1":"65.65"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"63.88","1":"63.88"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"67.42","1":"67.42"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"66.07","1":"66.07"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"68.71","1":"68.71"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"68.46","1":"68.46"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"67.07","1":"67.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"68.25","1":"68.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"68.38","1":"68.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"66.88","1":"66.88"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"67.32","1":"67.32"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"66.75","1":"66.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"68.35","1":"68.35"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"67.50","1":"67.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"66.62","1":"66.62"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"64.94","1":"64.94"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"63.00","1":"63.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"58.28","1":"58.28"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"58.86","1":"58.86"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"59.89","1":"59.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"59.80","1":"59.80"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"57.92","1":"57.92"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"58.18","1":"58.18"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"59.47","1":"59.47"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"57.85","1":"57.85"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"57.60","1":"57.60"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"57.86","1":"57.86"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"58.61","1":"58.61"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"59.27","1":"59.27"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"59.71","1":"59.71"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"59.95","1":"59.95"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"59.38","1":"59.38"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"60.02","1":"60.02"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"60.71","1":"60.71"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"61.65","1":"61.65"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"60.39","1":"60.39"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"60.83","1":"60.83"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"60.02","1":"60.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"60.91","1":"60.91"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"60.86","1":"60.86"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"61.73","1":"61.73"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"62.42","1":"62.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"63.00","1":"63.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"62.81","1":"62.81"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"63.34","1":"63.34"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"63.90","1":"63.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"63.17","1":"63.17"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"63.67","1":"63.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"61.50","1":"61.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"58.50","1":"58.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"59.20","1":"59.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"60.09","1":"60.09"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"60.79","1":"60.79"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"60.67","1":"60.67"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"60.56","1":"60.56"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"61.02","1":"61.02"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"60.02","1":"60.02"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"60.47","1":"60.47"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"60.07","1":"60.07"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"63.80","1":"63.80"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"65.63","1":"65.63"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"68.06","1":"68.06"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"71.88","1":"71.88"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"69.26","1":"69.26"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"69.98","1":"69.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"70.81","1":"70.81"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"73.22","1":"73.22"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"73.00","1":"73.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"72.50","1":"72.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"75.51","1":"75.51"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"74.78","1":"74.78"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"74.00","1":"74.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"73.51","1":"73.51"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"74.08","1":"74.08"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"74.94","1":"74.94"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"78.10","1":"78.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"79.57","1":"79.57"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"80.21","1":"80.21"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"77.84","1":"77.84"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"78.24","1":"78.24"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"80.62","1":"80.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"82.81","1":"82.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"82.38","1":"82.38"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"83.07","1":"83.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"82.94","1":"82.94"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"82.34","1":"82.34"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"82.67","1":"82.67"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"83.38","1":"83.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"82.40","1":"82.40"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"82.30","1":"82.30"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"83.64","1":"83.64"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"82.80","1":"82.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"78.61","1":"78.61"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"76.73","1":"76.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"79.03","1":"79.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"78.56","1":"78.56"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"74.48","1":"74.48"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"75.10","1":"75.10"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"76.98","1":"76.98"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"76.72","1":"76.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"80.33","1":"80.33"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"79.64","1":"79.64"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"79.54","1":"79.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"80.70","1":"80.70"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"80.32","1":"80.32"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"79.91","1":"79.91"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"80.10","1":"80.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"81.31","1":"81.31"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"80.88","1":"80.88"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"79.87","1":"79.87"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"78.14","1":"78.14"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"77.62","1":"77.62"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"77.07","1":"77.07"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"76.99","1":"76.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"76.59","1":"76.59"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"76.12","1":"76.12"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"76.56","1":"76.56"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"76.73","1":"76.73"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"75.95","1":"75.95"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"73.98","1":"73.98"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"74.73","1":"74.73"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"75.01","1":"75.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"75.93","1":"75.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"75.90","1":"75.90"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"76.21","1":"76.21"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"76.31","1":"76.31"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"73.36","1":"73.36"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"72.04","1":"72.04"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"70.81","1":"70.81"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"72.94","1":"72.94"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"70.85","1":"70.85"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"67.73","1":"67.73"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"69.72","1":"69.72"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"69.89","1":"69.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"69.26","1":"69.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"69.99","1":"69.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"70.31","1":"70.31"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"70.97","1":"70.97"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"69.98","1":"69.98"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"67.69","1":"67.69"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"69.11","1":"69.11"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"68.21","1":"68.21"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"68.73","1":"68.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"68.52","1":"68.52"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"67.75","1":"67.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"67.49","1":"67.49"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"68.14","1":"68.14"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"67.96","1":"67.96"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"67.26","1":"67.26"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"67.56","1":"67.56"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"66.62","1":"66.62"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"66.92","1":"66.92"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"66.51","1":"66.51"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"65.54","1":"65.54"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"64.47","1":"64.47"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"64.18","1":"64.18"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"64.20","1":"64.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"66.07","1":"66.07"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"66.50","1":"66.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"67.26","1":"67.26"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"66.33","1":"66.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"66.24","1":"66.24"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"65.70","1":"65.70"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"65.51","1":"65.51"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"67.18","1":"67.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"67.61","1":"67.61"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"67.95","1":"67.95"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"67.09","1":"67.09"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"69.38","1":"69.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"69.79","1":"69.79"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"70.06","1":"70.06"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"69.87","1":"69.87"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"71.70","1":"71.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"73.13","1":"73.13"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"74.22","1":"74.22"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"73.69","1":"73.69"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"72.60","1":"72.60"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"68.32","1":"68.32"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"67.51","1":"67.51"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"68.03","1":"68.03"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"70.43","1":"70.43"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"71.68","1":"71.68"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"70.80","1":"70.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"69.61","1":"69.61"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"69.53","1":"69.53"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"73.48","1":"73.48"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"74.03","1":"74.03"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"72.99","1":"72.99"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"70.54","1":"70.54"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"72.22","1":"72.22"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"72.69","1":"72.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"73.00","1":"73.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"72.11","1":"72.11"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"73.21","1":"73.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"72.53","1":"72.53"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"75.53","1":"75.53"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"74.86","1":"74.86"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"73.48","1":"73.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"72.09","1":"72.09"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"73.15","1":"73.15"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"72.76","1":"72.76"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"71.09","1":"71.09"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"69.50","1":"69.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"69.47","1":"69.47"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"70.26","1":"70.26"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"70.57","1":"70.57"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"71.45","1":"71.45"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"71.42","1":"71.42"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"71.05","1":"71.05"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"72.46","1":"72.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"73.13","1":"73.13"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"72.46","1":"72.46"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"71.13","1":"71.13"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"69.97","1":"69.97"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"69.46","1":"69.46"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"70.92","1":"70.92"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"70.85","1":"70.85"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"70.46","1":"70.46"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"69.21","1":"69.21"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"69.20","1":"69.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"68.88","1":"68.88"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"68.73","1":"68.73"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"69.45","1":"69.45"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"68.79","1":"68.79"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"68.82","1":"68.82"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"68.90","1":"68.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"69.23","1":"69.23"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"69.86","1":"69.86"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"67.40","1":"67.40"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"65.61","1":"65.61"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"66.47","1":"66.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"66.45","1":"66.45"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"66.49","1":"66.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"65.59","1":"65.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"66.31","1":"66.31"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"66.10","1":"66.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"65.23","1":"65.23"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"65.52","1":"65.52"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"66.68","1":"66.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"65.22","1":"65.22"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"65.05","1":"65.05"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"64.72","1":"64.72"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"65.05","1":"65.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"65.24","1":"65.24"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"65.02","1":"65.02"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"65.30","1":"65.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"65.42","1":"65.42"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"65.27","1":"65.27"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"64.98","1":"64.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"65.01","1":"65.01"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"65.01","1":"65.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"65.59","1":"65.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"65.59","1":"65.59"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"65.35","1":"65.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"64.54","1":"64.54"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"64.33","1":"64.33"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"64.16","1":"64.16"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"63.91","1":"63.91"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"64.31","1":"64.31"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"64.20","1":"64.20"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"64.05","1":"64.05"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"64.04","1":"64.04"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"64.47","1":"64.47"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"64.65","1":"64.65"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"64.74","1":"64.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"64.50","1":"64.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"64.92","1":"64.92"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"64.63","1":"64.63"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"64.03","1":"64.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"64.14","1":"64.14"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"64.02","1":"64.02"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"63.84","1":"63.84"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"63.30","1":"63.30"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"61.52","1":"61.52"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"62.73","1":"62.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"62.91","1":"62.91"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.99","1":"60.99"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"61.43","1":"61.43"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"62.47","1":"62.47"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"62.95","1":"62.95"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"67.31","1":"67.31"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"66.30","1":"66.30"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"66.31","1":"66.31"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"68.10","1":"68.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"67.75","1":"67.75"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"67.23","1":"67.23"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"68.73","1":"68.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"70.97","1":"70.97"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"70.47","1":"70.47"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"72.53","1":"72.53"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"69.40","1":"69.40"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"68.08","1":"68.08"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"68.49","1":"68.49"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"70.34","1":"70.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"71.21","1":"71.21"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"71.63","1":"71.63"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"72.04","1":"72.04"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"71.86","1":"71.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"74.05","1":"74.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"70.92","1":"70.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"68.79","1":"68.79"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"69.54","1":"69.54"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"70.92","1":"70.92"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"72.25","1":"72.25"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"71.67","1":"71.67"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"74.01","1":"74.01"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"74.67","1":"74.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"76.66","1":"76.66"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"76.67","1":"76.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"77.28","1":"77.28"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"76.04","1":"76.04"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"75.89","1":"75.89"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"75.50","1":"75.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"75.00","1":"75.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"74.52","1":"74.52"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"73.04","1":"73.04"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"73.50","1":"73.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"71.57","1":"71.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"73.29","1":"73.29"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"75.74","1":"75.74"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"76.92","1":"76.92"}]}