{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"44.50","1":"44.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"43.95","1":"43.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"41.80","1":"41.80"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"39.75","1":"39.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"37.80","1":"37.80"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"39.65","1":"39.65"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"37.25","1":"37.25"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"37.25","1":"37.25"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"39.95","1":"39.95"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"39.15","1":"39.15"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"39.25","1":"39.25"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"37.75","1":"37.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"38.10","1":"38.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"35.25","1":"35.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"38.20","1":"38.20"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"36.95","1":"36.95"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"37.25","1":"37.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"37.70","1":"37.70"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"37.70","1":"37.70"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"36.25","1":"36.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"36.95","1":"36.95"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"36.50","1":"36.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"38.30","1":"38.30"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"36.60","1":"36.60"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"35.15","1":"35.15"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"35.90","1":"35.90"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"35.45","1":"35.45"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"36.35","1":"36.35"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"36.25","1":"36.25"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"34.60","1":"34.60"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"35.60","1":"35.60"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"35.45","1":"35.45"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"35.45","1":"35.45"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"37.20","1":"37.20"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"35.05","1":"35.05"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"34.75","1":"34.75"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"34.75","1":"34.75"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"35.40","1":"35.40"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"35.85","1":"35.85"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"34.55","1":"34.55"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"34.60","1":"34.60"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"34.65","1":"34.65"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"35.95","1":"35.95"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"35.05","1":"35.05"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"35.95","1":"35.95"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"34.50","1":"34.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"34.60","1":"34.60"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"34.50","1":"34.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"34.00","1":"34.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"33.05","1":"33.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"33.25","1":"33.25"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"33.05","1":"33.05"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"32.20","1":"32.20"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"32.80","1":"32.80"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"32.75","1":"32.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"31.15","1":"31.15"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"30.05","1":"30.05"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"30.50","1":"30.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"29.85","1":"29.85"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"29.95","1":"29.95"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"29.90","1":"29.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"29.50","1":"29.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"29.60","1":"29.60"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"28.95","1":"28.95"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"28.40","1":"28.40"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"28.90","1":"28.90"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"29.00","1":"29.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"28.70","1":"28.70"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"29.00","1":"29.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"31.50","1":"31.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"33.05","1":"33.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"34.70","1":"34.70"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"36.40","1":"36.40"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"38.20","1":"38.20"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"36.75","1":"36.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"38.55","1":"38.55"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"40.45","1":"40.45"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"42.45","1":"42.45"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"44.55","1":"44.55"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"45.65","1":"45.65"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"43.65","1":"43.65"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"42.90","1":"42.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"40.10","1":"40.10"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"40.60","1":"40.60"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"40.90","1":"40.90"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"41.00","1":"41.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"41.40","1":"41.40"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"41.95","1":"41.95"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"43.75","1":"43.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"41.85","1":"41.85"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"36.50","1":"36.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"35.50","1":"35.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"36.00","1":"36.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"35.00","1":"35.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"36.35","1":"36.35"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"35.95","1":"35.95"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"36.00","1":"36.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"36.00","1":"36.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"35.25","1":"35.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"35.25","1":"35.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"36.10","1":"36.10"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"35.75","1":"35.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"35.95","1":"35.95"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"35.95","1":"35.95"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"35.85","1":"35.85"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"35.70","1":"35.70"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"35.90","1":"35.90"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"34.60","1":"34.60"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"35.10","1":"35.10"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"34.20","1":"34.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"35.00","1":"35.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"36.75","1":"36.75"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"37.75","1":"37.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"37.95","1":"37.95"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"37.40","1":"37.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"37.25","1":"37.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"36.60","1":"36.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"36.60","1":"36.60"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"36.70","1":"36.70"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"35.60","1":"35.60"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"35.95","1":"35.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"36.25","1":"36.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"38.05","1":"38.05"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"39.95","1":"39.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"41.90","1":"41.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"43.95","1":"43.95"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"42.80","1":"42.80"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"41.50","1":"41.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"42.40","1":"42.40"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"42.60","1":"42.60"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"41.90","1":"41.90"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"41.10","1":"41.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"41.70","1":"41.70"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"42.40","1":"42.40"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"43.75","1":"43.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"43.05","1":"43.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"43.30","1":"43.30"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"42.80","1":"42.80"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"44.30","1":"44.30"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"43.85","1":"43.85"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"43.00","1":"43.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"43.25","1":"43.25"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"42.95","1":"42.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"42.90","1":"42.90"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"41.60","1":"41.60"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"42.00","1":"42.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"41.55","1":"41.55"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"41.50","1":"41.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"41.50","1":"41.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"41.50","1":"41.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"41.35","1":"41.35"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"41.30","1":"41.30"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"39.25","1":"39.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"40.70","1":"40.70"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"40.25","1":"40.25"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"37.05","1":"37.05"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"35.20","1":"35.20"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"35.50","1":"35.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"34.55","1":"34.55"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"36.25","1":"36.25"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"37.25","1":"37.25"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"37.00","1":"37.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"37.80","1":"37.80"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"37.00","1":"37.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"37.10","1":"37.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"36.95","1":"36.95"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"36.95","1":"36.95"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"37.00","1":"37.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"37.15","1":"37.15"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"37.75","1":"37.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"38.55","1":"38.55"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"39.00","1":"39.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"39.00","1":"39.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"38.55","1":"38.55"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"38.00","1":"38.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"37.75","1":"37.75"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"37.25","1":"37.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"38.10","1":"38.10"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"38.50","1":"38.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"37.95","1":"37.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"37.25","1":"37.25"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"37.95","1":"37.95"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"38.05","1":"38.05"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"37.10","1":"37.10"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"35.25","1":"35.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"35.00","1":"35.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"35.25","1":"35.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"35.05","1":"35.05"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"35.50","1":"35.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"34.35","1":"34.35"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"34.85","1":"34.85"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"34.10","1":"34.10"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"33.20","1":"33.20"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"32.80","1":"32.80"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"32.55","1":"32.55"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"33.10","1":"33.10"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"33.50","1":"33.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"32.85","1":"32.85"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"33.60","1":"33.60"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"33.05","1":"33.05"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"33.80","1":"33.80"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"33.10","1":"33.10"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"31.55","1":"31.55"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"31.90","1":"31.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"31.65","1":"31.65"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.70","1":"30.70"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"30.70","1":"30.70"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"28.10","1":"28.10"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"29.60","1":"29.60"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"29.95","1":"29.95"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"29.40","1":"29.40"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"30.45","1":"30.45"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"33.05","1":"33.05"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"34.70","1":"34.70"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"36.40","1":"36.40"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"34.75","1":"34.75"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"35.70","1":"35.70"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"34.55","1":"34.55"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"34.50","1":"34.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"34.25","1":"34.25"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"33.90","1":"33.90"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"34.60","1":"34.60"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"34.25","1":"34.25"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"34.50","1":"34.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"34.10","1":"34.10"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"33.10","1":"33.10"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"33.40","1":"33.40"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"32.60","1":"32.60"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"33.25","1":"33.25"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"33.30","1":"33.30"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"33.20","1":"33.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"33.25","1":"33.25"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"32.00","1":"32.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"31.90","1":"31.90"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"31.80","1":"31.80"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"32.20","1":"32.20"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"31.50","1":"31.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"33.00","1":"33.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"31.95","1":"31.95"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"32.45","1":"32.45"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"32.20","1":"32.20"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"31.50","1":"31.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"32.35","1":"32.35"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"31.30","1":"31.30"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"31.95","1":"31.95"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"31.90","1":"31.90"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"31.05","1":"31.05"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"30.50","1":"30.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"30.15","1":"30.15"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"31.30","1":"31.30"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"31.30","1":"31.30"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"31.70","1":"31.70"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"30.50","1":"30.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"30.35","1":"30.35"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"30.85","1":"30.85"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"32.35","1":"32.35"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"33.95","1":"33.95"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"33.80","1":"33.80"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"33.00","1":"33.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"33.45","1":"33.45"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"33.00","1":"33.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"33.00","1":"33.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"33.00","1":"33.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"33.55","1":"33.55"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"33.00","1":"33.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"33.00","1":"33.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"33.25","1":"33.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"33.35","1":"33.35"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"32.85","1":"32.85"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"32.50","1":"32.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"27.25","1":"27.25"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"27.45","1":"27.45"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"26.10","1":"26.10"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"26.40","1":"26.40"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"26.90","1":"26.90"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"25.60","1":"25.60"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"25.30","1":"25.30"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"25.75","1":"25.75"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"25.10","1":"25.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"25.20","1":"25.20"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"25.50","1":"25.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"25.30","1":"25.30"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"25.40","1":"25.40"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"25.40","1":"25.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"25.70","1":"25.70"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"25.25","1":"25.25"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"25.70","1":"25.70"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"25.25","1":"25.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"25.85","1":"25.85"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"25.25","1":"25.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"24.70","1":"24.70"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"25.10","1":"25.10"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"25.45","1":"25.45"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"25.10","1":"25.10"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"26.20","1":"26.20"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"27.50","1":"27.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"27.60","1":"27.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"27.60","1":"27.60"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"27.05","1":"27.05"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"26.90","1":"26.90"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"27.00","1":"27.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"27.45","1":"27.45"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"26.55","1":"26.55"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"25.70","1":"25.70"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"25.25","1":"25.25"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"25.25","1":"25.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"25.70","1":"25.70"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"25.80","1":"25.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"26.30","1":"26.30"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"26.60","1":"26.60"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"25.80","1":"25.80"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"25.80","1":"25.80"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"25.55","1":"25.55"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"25.70","1":"25.70"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"25.30","1":"25.30"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"25.45","1":"25.45"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"25.55","1":"25.55"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"26.20","1":"26.20"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"25.95","1":"25.95"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"26.65","1":"26.65"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"26.20","1":"26.20"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"26.55","1":"26.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"26.60","1":"26.60"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"27.10","1":"27.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"27.20","1":"27.20"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"27.30","1":"27.30"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"26.80","1":"26.80"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"26.55","1":"26.55"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"26.70","1":"26.70"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"26.20","1":"26.20"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"26.75","1":"26.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"26.30","1":"26.30"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"26.60","1":"26.60"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"26.40","1":"26.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"25.70","1":"25.70"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"25.30","1":"25.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"25.10","1":"25.10"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"24.50","1":"24.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"24.15","1":"24.15"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"24.15","1":"24.15"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"24.70","1":"24.70"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"24.50","1":"24.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"24.50","1":"24.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"24.65","1":"24.65"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"24.50","1":"24.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"24.35","1":"24.35"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"24.10","1":"24.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"24.30","1":"24.30"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"24.30","1":"24.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"24.05","1":"24.05"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"24.65","1":"24.65"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"24.40","1":"24.40"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"24.45","1":"24.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"24.30","1":"24.30"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"24.50","1":"24.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"24.75","1":"24.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"25.10","1":"25.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"25.50","1":"25.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"26.15","1":"26.15"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"26.45","1":"26.45"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"26.70","1":"26.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"27.30","1":"27.30"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"27.30","1":"27.30"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"28.65","1":"28.65"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"30.05","1":"30.05"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"29.35","1":"29.35"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"29.35","1":"29.35"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"29.20","1":"29.20"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"29.40","1":"29.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"29.30","1":"29.30"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"29.10","1":"29.10"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"28.70","1":"28.70"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"28.45","1":"28.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"28.20","1":"28.20"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"28.50","1":"28.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"27.10","1":"27.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"27.55","1":"27.55"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"27.85","1":"27.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"27.60","1":"27.60"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"28.30","1":"28.30"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"27.80","1":"27.80"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"28.30","1":"28.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"28.50","1":"28.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"29.90","1":"29.90"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"31.35","1":"31.35"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"32.90","1":"32.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"34.50","1":"34.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"35.60","1":"35.60"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"35.00","1":"35.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"36.75","1":"36.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"37.65","1":"37.65"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"36.45","1":"36.45"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"37.00","1":"37.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"36.20","1":"36.20"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"34.00","1":"34.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"34.00","1":"34.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"33.30","1":"33.30"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"33.75","1":"33.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"33.20","1":"33.20"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"34.50","1":"34.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"36.20","1":"36.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"35.90","1":"35.90"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"35.20","1":"35.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"35.90","1":"35.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"35.55","1":"35.55"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"35.45","1":"35.45"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"34.80","1":"34.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"35.80","1":"35.80"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"37.55","1":"37.55"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"39.30","1":"39.30"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"38.25","1":"38.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"38.45","1":"38.45"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"38.40","1":"38.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"37.40","1":"37.40"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"37.20","1":"37.20"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"37.80","1":"37.80"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"39.15","1":"39.15"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"39.85","1":"39.85"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"38.60","1":"38.60"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"34.95","1":"34.95"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"35.20","1":"35.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"35.60","1":"35.60"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"35.25","1":"35.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"35.20","1":"35.20"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"35.00","1":"35.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"34.00","1":"34.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"34.95","1":"34.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"35.00","1":"35.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"33.95","1":"33.95"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"33.30","1":"33.30"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"33.40","1":"33.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"30.05","1":"30.05"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"30.45","1":"30.45"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"30.55","1":"30.55"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"31.25","1":"31.25"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"31.45","1":"31.45"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"30.00","1":"30.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"29.15","1":"29.15"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"28.60","1":"28.60"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"28.95","1":"28.95"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"28.25","1":"28.25"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"28.00","1":"28.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"28.80","1":"28.80"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"29.40","1":"29.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"28.00","1":"28.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"28.00","1":"28.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"28.95","1":"28.95"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"29.70","1":"29.70"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"29.10","1":"29.10"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"28.75","1":"28.75"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"28.80","1":"28.80"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"28.95","1":"28.95"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"28.80","1":"28.80"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"29.90","1":"29.90"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"29.85","1":"29.85"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"30.90","1":"30.90"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"32.40","1":"32.40"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"33.20","1":"33.20"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"31.40","1":"31.40"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"33.60","1":"33.60"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"35.25","1":"35.25"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"36.15","1":"36.15"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"36.20","1":"36.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"35.40","1":"35.40"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"35.00","1":"35.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"34.20","1":"34.20"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"35.90","1":"35.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"37.05","1":"37.05"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"36.50","1":"36.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"38.00","1":"38.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"39.10","1":"39.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"38.30","1":"38.30"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"38.35","1":"38.35"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"40.25","1":"40.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"37.45","1":"37.45"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"38.85","1":"38.85"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"40.75","1":"40.75"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"42.75","1":"42.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"44.85","1":"44.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"47.05","1":"47.05"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"49.40","1":"49.40"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"51.85","1":"51.85"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"49.30","1":"49.30"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"51.00","1":"51.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"53.40","1":"53.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"55.00","1":"55.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"57.75","1":"57.75"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"60.60","1":"60.60"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"63.60","1":"63.60"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"62.90","1":"62.90"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"62.70","1":"62.70"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"59.60","1":"59.60"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"59.00","1":"59.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"59.90","1":"59.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"61.05","1":"61.05"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"60.00","1":"60.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"59.80","1":"59.80"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"59.00","1":"59.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"59.50","1":"59.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"58.90","1":"58.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"57.50","1":"57.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"54.00","1":"54.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"51.75","1":"51.75"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"54.30","1":"54.30"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"56.80","1":"56.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"56.00","1":"56.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"54.00","1":"54.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"52.50","1":"52.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"50.50","1":"50.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"49.35","1":"49.35"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"48.90","1":"48.90"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"47.70","1":"47.70"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"48.90","1":"48.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"48.80","1":"48.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"47.80","1":"47.80"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"45.45","1":"45.45"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"44.45","1":"44.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"42.35","1":"42.35"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"44.45","1":"44.45"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"46.65","1":"46.65"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"48.95","1":"48.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"51.35","1":"51.35"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"53.90","1":"53.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"56.55","1":"56.55"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"59.35","1":"59.35"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"62.30","1":"62.30"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"60.50","1":"60.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"59.80","1":"59.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"56.85","1":"56.85"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"54.10","1":"54.10"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"54.00","1":"54.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"54.40","1":"54.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"55.05","1":"55.05"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"54.25","1":"54.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"56.95","1":"56.95"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"59.75","1":"59.75"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"62.70","1":"62.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"64.60","1":"64.60"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"67.80","1":"67.80"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"71.15","1":"71.15"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"74.70","1":"74.70"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"73.00","1":"73.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"69.35","1":"69.35"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"72.80","1":"72.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"70.80","1":"70.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"70.40","1":"70.40"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"68.75","1":"68.75"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"69.90","1":"69.90"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"67.70","1":"67.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"66.80","1":"66.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"64.75","1":"64.75"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"67.95","1":"67.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"67.50","1":"67.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"66.00","1":"66.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"64.60","1":"64.60"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"65.55","1":"65.55"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"65.30","1":"65.30"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"65.80","1":"65.80"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"64.35","1":"64.35"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"64.40","1":"64.40"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"63.95","1":"63.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"64.20","1":"64.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"61.45","1":"61.45"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"61.05","1":"61.05"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"61.00","1":"61.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"61.60","1":"61.60"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"64.65","1":"64.65"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"67.85","1":"67.85"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"66.25","1":"66.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"64.65","1":"64.65"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"65.30","1":"65.30"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"65.00","1":"65.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"65.50","1":"65.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"68.00","1":"68.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"70.00","1":"70.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"74.55","1":"74.55"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"76.50","1":"76.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"80.30","1":"80.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"84.30","1":"84.30"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"88.50","1":"88.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"92.90","1":"92.90"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"97.50","1":"97.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"101.60","1":"101.60"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"103.00","1":"103.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"103.00","1":"103.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"104.05","1":"104.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"99.65","1":"99.65"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"100.85","1":"100.85"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"98.00","1":"98.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"98.30","1":"98.30"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"98.00","1":"98.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"93.15","1":"93.15"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"94.10","1":"94.10"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"89.40","1":"89.40"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"84.93","1":"84.93"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"80.69","1":"80.69"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"81.50","1":"81.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"79.01","1":"79.01"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"77.50","1":"77.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"81.37","1":"81.37"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"85.43","1":"85.43"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"89.70","1":"89.70"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"94.18","1":"94.18"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"98.88","1":"98.88"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"93.94","1":"93.94"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"97.99","1":"97.99"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"96.00","1":"96.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"91.20","1":"91.20"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"86.65","1":"86.65"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"90.98","1":"90.98"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"86.44","1":"86.44"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"82.12","1":"82.12"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"80.00","1":"80.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"83.00","1":"83.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"85.80","1":"85.80"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"90.09","1":"90.09"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"87.01","1":"87.01"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"85.00","1":"85.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"82.25","1":"82.25"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"79.25","1":"79.25"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"79.31","1":"79.31"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"82.00","1":"82.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"86.10","1":"86.10"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"83.00","1":"83.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"87.15","1":"87.15"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"87.49","1":"87.49"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"85.00","1":"85.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"84.00","1":"84.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"79.80","1":"79.80"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"84.90","1":"84.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"93.39","1":"93.39"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"92.46","1":"92.46"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"91.54","1":"91.54"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"90.63","1":"90.63"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"89.73","1":"89.73"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"88.84","1":"88.84"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"84.40","1":"84.40"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"80.18","1":"80.18"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"84.18","1":"84.18"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"88.38","1":"88.38"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"88.40","1":"88.40"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"83.98","1":"83.98"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"82.50","1":"82.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"85.00","1":"85.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"80.75","1":"80.75"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"76.72","1":"76.72"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"72.99","1":"72.99"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"76.01","1":"76.01"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"72.21","1":"72.21"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"69.50","1":"69.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"70.00","1":"70.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"73.50","1":"73.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"73.00","1":"73.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"74.00","1":"74.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"76.00","1":"76.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"79.80","1":"79.80"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"82.00","1":"82.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"77.91","1":"77.91"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"76.25","1":"76.25"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"76.75","1":"76.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"73.00","1":"73.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"69.36","1":"69.36"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"65.90","1":"65.90"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"66.50","1":"66.50"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"65.90","1":"65.90"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"67.00","1":"67.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"68.00","1":"68.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"69.99","1":"69.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"67.75","1":"67.75"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"66.50","1":"66.50"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"67.50","1":"67.50"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"68.00","1":"68.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"67.01","1":"67.01"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"68.00","1":"68.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"68.00","1":"68.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"65.90","1":"65.90"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"65.90","1":"65.90"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"65.90","1":"65.90"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"65.90","1":"65.90"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"65.90","1":"65.90"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"65.90","1":"65.90"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"65.90","1":"65.90"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"64.90","1":"64.90"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"64.90","1":"64.90"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"61.66","1":"61.66"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"58.58","1":"58.58"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"58.58","1":"58.58"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"58.58","1":"58.58"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"55.66","1":"55.66"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"52.88","1":"52.88"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"55.50","1":"55.50"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"50.71","1":"50.71"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"48.18","1":"48.18"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"48.81","1":"48.81"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"48.66","1":"48.66"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"50.11","1":"50.11"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"49.06","1":"49.06"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"50.50","1":"50.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"50.44","1":"50.44"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"50.20","1":"50.20"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"50.50","1":"50.50"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"50.00","1":"50.00"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"52.50","1":"52.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"51.18","1":"51.18"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"49.01","1":"49.01"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"46.56","1":"46.56"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"44.62","1":"44.62"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"46.61","1":"46.61"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"45.00","1":"45.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"44.00","1":"44.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"43.99","1":"43.99"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"45.75","1":"45.75"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"45.99","1":"45.99"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"44.26","1":"44.26"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"42.05","1":"42.05"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"40.37","1":"40.37"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"42.20","1":"42.20"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"44.31","1":"44.31"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"45.34","1":"45.34"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"46.00","1":"46.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"46.00","1":"46.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"44.93","1":"44.93"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"46.84","1":"46.84"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"46.80","1":"46.80"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"44.48","1":"44.48"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"43.56","1":"43.56"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"44.60","1":"44.60"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"45.00","1":"45.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"45.50","1":"45.50"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"47.77","1":"47.77"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"50.15","1":"50.15"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"52.65","1":"52.65"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"54.91","1":"54.91"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"54.54","1":"54.54"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"57.04","1":"57.04"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"58.94","1":"58.94"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"61.50","1":"61.50"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"60.50","1":"60.50"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"63.52","1":"63.52"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"65.00","1":"65.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"64.30","1":"64.30"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"64.00","1":"64.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"64.00","1":"64.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"63.57","1":"63.57"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"63.23","1":"63.23"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"62.50","1":"62.50"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"63.00","1":"63.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"63.49","1":"63.49"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"61.01","1":"61.01"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"63.45","1":"63.45"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"62.49","1":"62.49"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"61.21","1":"61.21"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"59.05","1":"59.05"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"60.79","1":"60.79"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"60.00","1":"60.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"62.72","1":"62.72"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"60.61","1":"60.61"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"60.20","1":"60.20"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"61.98","1":"61.98"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"62.00","1":"62.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"60.00","1":"60.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"60.69","1":"60.69"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"60.50","1":"60.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"60.90","1":"60.90"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"60.38","1":"60.38"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"59.68","1":"59.68"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"60.99","1":"60.99"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"61.75","1":"61.75"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"61.50","1":"61.50"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"61.00","1":"61.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"58.16","1":"58.16"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"60.92","1":"60.92"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"60.20","1":"60.20"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"59.50","1":"59.50"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"55.11","1":"55.11"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"52.36","1":"52.36"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"49.75","1":"49.75"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"50.83","1":"50.83"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"49.70","1":"49.70"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"47.24","1":"47.24"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"44.88","1":"44.88"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"46.26","1":"46.26"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"48.57","1":"48.57"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"50.99","1":"50.99"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"48.45","1":"48.45"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"46.38","1":"46.38"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"44.55","1":"44.55"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"45.21","1":"45.21"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"46.00","1":"46.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"43.74","1":"43.74"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"44.98","1":"44.98"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"45.00","1":"45.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"45.76","1":"45.76"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"48.04","1":"48.04"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"50.44","1":"50.44"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"51.28","1":"51.28"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"50.10","1":"50.10"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"50.85","1":"50.85"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"50.37","1":"50.37"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"50.95","1":"50.95"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"50.62","1":"50.62"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"50.90","1":"50.90"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"50.00","1":"50.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"50.29","1":"50.29"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"52.00","1":"52.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"52.49","1":"52.49"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"50.90","1":"50.90"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"51.55","1":"51.55"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"50.66","1":"50.66"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"50.01","1":"50.01"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"51.90","1":"51.90"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"51.25","1":"51.25"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"51.26","1":"51.26"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"51.67","1":"51.67"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"51.50","1":"51.50"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"51.25","1":"51.25"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"51.18","1":"51.18"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"52.14","1":"52.14"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"51.41","1":"51.41"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"52.04","1":"52.04"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"53.00","1":"53.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"53.08","1":"53.08"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"53.21","1":"53.21"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"52.19","1":"52.19"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"52.37","1":"52.37"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"52.02","1":"52.02"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"52.67","1":"52.67"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"55.30","1":"55.30"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"57.25","1":"57.25"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"59.60","1":"59.60"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"57.33","1":"57.33"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"59.29","1":"59.29"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"59.50","1":"59.50"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"58.83","1":"58.83"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"60.42","1":"60.42"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"60.72","1":"60.72"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"60.09","1":"60.09"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"63.09","1":"63.09"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"66.00","1":"66.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"69.30","1":"69.30"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"72.49","1":"72.49"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"71.06","1":"71.06"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"70.84","1":"70.84"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"67.72","1":"67.72"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"65.28","1":"65.28"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"68.54","1":"68.54"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"67.97","1":"67.97"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"68.89","1":"68.89"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"72.31","1":"72.31"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"72.44","1":"72.44"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"72.59","1":"72.59"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"71.62","1":"71.62"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"73.14","1":"73.14"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"72.17","1":"72.17"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"70.99","1":"70.99"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"71.00","1":"71.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"72.16","1":"72.16"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"73.07","1":"73.07"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"73.00","1":"73.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"69.89","1":"69.89"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"70.15","1":"70.15"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"57.32","1":"57.32"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"55.22","1":"55.22"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"56.30","1":"56.30"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"56.18","1":"56.18"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"55.13","1":"55.13"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"55.50","1":"55.50"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"53.92","1":"53.92"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"56.61","1":"56.61"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"54.23","1":"54.23"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"55.19","1":"55.19"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"57.00","1":"57.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"57.99","1":"57.99"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"58.03","1":"58.03"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"57.61","1":"57.61"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"59.79","1":"59.79"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"60.32","1":"60.32"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"60.99","1":"60.99"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"62.80","1":"62.80"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"64.99","1":"64.99"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"63.62","1":"63.62"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"63.94","1":"63.94"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"63.67","1":"63.67"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"61.54","1":"61.54"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"61.03","1":"61.03"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"61.31","1":"61.31"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"62.00","1":"62.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"61.17","1":"61.17"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"61.23","1":"61.23"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"61.15","1":"61.15"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"60.27","1":"60.27"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"59.00","1":"59.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"58.00","1":"58.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"59.79","1":"59.79"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"59.75","1":"59.75"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"60.42","1":"60.42"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"61.57","1":"61.57"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"60.06","1":"60.06"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"60.00","1":"60.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"60.00","1":"60.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"59.26","1":"59.26"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"60.08","1":"60.08"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"59.65","1":"59.65"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"62.56","1":"62.56"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"60.80","1":"60.80"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"60.01","1":"60.01"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"61.41","1":"61.41"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"62.35","1":"62.35"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"61.40","1":"61.40"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"62.01","1":"62.01"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"57.32","1":"57.32"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"57.29","1":"57.29"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"57.99","1":"57.99"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"56.14","1":"56.14"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"54.25","1":"54.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"54.90","1":"54.90"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"54.12","1":"54.12"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"54.25","1":"54.25"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"54.03","1":"54.03"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"53.24","1":"53.24"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"53.11","1":"53.11"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"55.49","1":"55.49"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"53.58","1":"53.58"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"52.99","1":"52.99"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"52.12","1":"52.12"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"49.66","1":"49.66"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"50.72","1":"50.72"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"51.00","1":"51.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"51.01","1":"51.01"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"51.41","1":"51.41"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"53.55","1":"53.55"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"53.55","1":"53.55"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"54.30","1":"54.30"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"53.37","1":"53.37"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"52.68","1":"52.68"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"53.87","1":"53.87"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"52.56","1":"52.56"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"50.46","1":"50.46"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"50.05","1":"50.05"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"52.55","1":"52.55"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"53.73","1":"53.73"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"54.00","1":"54.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"53.21","1":"53.21"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"52.90","1":"52.90"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"52.25","1":"52.25"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"51.19","1":"51.19"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"49.14","1":"49.14"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"49.01","1":"49.01"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"47.04","1":"47.04"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"48.45","1":"48.45"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"49.17","1":"49.17"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"50.82","1":"50.82"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"52.14","1":"52.14"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"52.75","1":"52.75"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"53.00","1":"53.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"53.08","1":"53.08"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"53.08","1":"53.08"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"53.30","1":"53.30"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"52.50","1":"52.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"51.75","1":"51.75"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"52.00","1":"52.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"51.58","1":"51.58"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"54.05","1":"54.05"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"53.06","1":"53.06"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"52.49","1":"52.49"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"52.98","1":"52.98"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"52.36","1":"52.36"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"54.03","1":"54.03"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"54.50","1":"54.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"55.06","1":"55.06"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"55.17","1":"55.17"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"54.68","1":"54.68"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"55.25","1":"55.25"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"56.50","1":"56.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"56.10","1":"56.10"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"56.06","1":"56.06"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"55.70","1":"55.70"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"55.00","1":"55.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"57.75","1":"57.75"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"59.34","1":"59.34"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"58.98","1":"58.98"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"58.97","1":"58.97"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"58.00","1":"58.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"58.03","1":"58.03"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"58.86","1":"58.86"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"58.22","1":"58.22"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"58.03","1":"58.03"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"58.50","1":"58.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"58.07","1":"58.07"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"58.10","1":"58.10"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"57.10","1":"57.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"57.21","1":"57.21"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"57.80","1":"57.80"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"58.00","1":"58.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"58.00","1":"58.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"57.78","1":"57.78"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"58.75","1":"58.75"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"59.01","1":"59.01"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"59.25","1":"59.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"59.25","1":"59.25"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"58.50","1":"58.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"58.73","1":"58.73"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"58.69","1":"58.69"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"58.26","1":"58.26"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"58.00","1":"58.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"57.25","1":"57.25"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"57.02","1":"57.02"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"57.96","1":"57.96"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"57.41","1":"57.41"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"57.80","1":"57.80"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"57.36","1":"57.36"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"57.92","1":"57.92"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"57.88","1":"57.88"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"57.71","1":"57.71"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"57.88","1":"57.88"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"57.74","1":"57.74"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"56.63","1":"56.63"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"57.60","1":"57.60"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"58.09","1":"58.09"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"57.98","1":"57.98"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"58.01","1":"58.01"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"58.40","1":"58.40"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"58.01","1":"58.01"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"58.25","1":"58.25"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"58.10","1":"58.10"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"58.03","1":"58.03"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"58.01","1":"58.01"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"58.98","1":"58.98"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"58.99","1":"58.99"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"58.02","1":"58.02"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"58.10","1":"58.10"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"58.90","1":"58.90"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"58.50","1":"58.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"58.15","1":"58.15"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"58.74","1":"58.74"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"58.90","1":"58.90"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"58.65","1":"58.65"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"58.70","1":"58.70"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"58.91","1":"58.91"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"58.34","1":"58.34"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"58.49","1":"58.49"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"57.87","1":"57.87"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"57.93","1":"57.93"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"58.48","1":"58.48"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"58.61","1":"58.61"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"58.50","1":"58.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"58.01","1":"58.01"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"58.50","1":"58.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"58.00","1":"58.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"57.60","1":"57.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"56.50","1":"56.50"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"57.69","1":"57.69"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"55.62","1":"55.62"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"55.00","1":"55.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"55.26","1":"55.26"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"54.52","1":"54.52"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"54.18","1":"54.18"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"56.82","1":"56.82"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"56.11","1":"56.11"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"57.26","1":"57.26"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"57.02","1":"57.02"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"57.26","1":"57.26"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"57.25","1":"57.25"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"57.01","1":"57.01"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"57.90","1":"57.90"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"57.90","1":"57.90"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"58.00","1":"58.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"58.00","1":"58.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"57.89","1":"57.89"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"58.00","1":"58.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"59.81","1":"59.81"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"61.20","1":"61.20"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"61.00","1":"61.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"63.26","1":"63.26"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"61.80","1":"61.80"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"61.86","1":"61.86"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"61.98","1":"61.98"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"62.17","1":"62.17"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"61.73","1":"61.73"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"62.64","1":"62.64"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"61.42","1":"61.42"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"62.00","1":"62.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"62.14","1":"62.14"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"62.00","1":"62.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"61.53","1":"61.53"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"62.00","1":"62.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"62.95","1":"62.95"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"62.65","1":"62.65"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"62.02","1":"62.02"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"63.19","1":"63.19"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"63.04","1":"63.04"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"63.02","1":"63.02"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"63.11","1":"63.11"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"63.26","1":"63.26"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"60.75","1":"60.75"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"61.01","1":"61.01"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"61.50","1":"61.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"61.21","1":"61.21"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"62.07","1":"62.07"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"62.06","1":"62.06"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"62.84","1":"62.84"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"62.52","1":"62.52"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"62.54","1":"62.54"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"62.05","1":"62.05"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"63.00","1":"63.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"62.60","1":"62.60"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"62.85","1":"62.85"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"62.50","1":"62.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"63.38","1":"63.38"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"62.52","1":"62.52"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"62.25","1":"62.25"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"62.34","1":"62.34"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"62.70","1":"62.70"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"62.83","1":"62.83"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"62.50","1":"62.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"61.99","1":"61.99"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"61.50","1":"61.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"61.00","1":"61.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"61.40","1":"61.40"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"61.03","1":"61.03"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"61.90","1":"61.90"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"61.50","1":"61.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"61.20","1":"61.20"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"61.25","1":"61.25"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"61.51","1":"61.51"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"61.25","1":"61.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"61.50","1":"61.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"61.85","1":"61.85"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"61.50","1":"61.50"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"61.57","1":"61.57"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"61.99","1":"61.99"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"61.00","1":"61.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"61.33","1":"61.33"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"60.67","1":"60.67"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"60.19","1":"60.19"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"60.75","1":"60.75"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"61.00","1":"61.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"60.40","1":"60.40"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"60.00","1":"60.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"60.39","1":"60.39"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"60.49","1":"60.49"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"60.01","1":"60.01"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"60.05","1":"60.05"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"60.39","1":"60.39"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"59.63","1":"59.63"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"60.09","1":"60.09"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"62.51","1":"62.51"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"62.86","1":"62.86"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"61.50","1":"61.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"62.05","1":"62.05"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"63.65","1":"63.65"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"64.57","1":"64.57"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"65.79","1":"65.79"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"63.91","1":"63.91"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"65.71","1":"65.71"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"63.15","1":"63.15"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"63.01","1":"63.01"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"62.53","1":"62.53"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"63.42","1":"63.42"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"62.06","1":"62.06"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"62.79","1":"62.79"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"62.29","1":"62.29"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"61.41","1":"61.41"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"60.49","1":"60.49"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"59.69","1":"59.69"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"61.88","1":"61.88"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"60.54","1":"60.54"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"60.25","1":"60.25"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"60.21","1":"60.21"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"60.00","1":"60.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"60.10","1":"60.10"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"60.00","1":"60.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"59.07","1":"59.07"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"60.00","1":"60.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"60.00","1":"60.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"61.01","1":"61.01"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"61.66","1":"61.66"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"61.95","1":"61.95"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"61.99","1":"61.99"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"62.43","1":"62.43"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"60.22","1":"60.22"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"61.35","1":"61.35"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"61.80","1":"61.80"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"61.80","1":"61.80"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"58.89","1":"58.89"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"61.50","1":"61.50"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"62.56","1":"62.56"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"63.13","1":"63.13"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"62.54","1":"62.54"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"61.27","1":"61.27"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"60.52","1":"60.52"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"60.10","1":"60.10"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"59.54","1":"59.54"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"61.50","1":"61.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"59.71","1":"59.71"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"59.03","1":"59.03"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"60.79","1":"60.79"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"60.03","1":"60.03"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"63.00","1":"63.00"},{"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":"64.99","1":"64.99"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"64.00","1":"64.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"63.30","1":"63.30"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"65.93","1":"65.93"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"65.99","1":"65.99"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"65.00","1":"65.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"65.00","1":"65.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"64.80","1":"64.80"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"64.03","1":"64.03"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"64.48","1":"64.48"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"64.46","1":"64.46"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"64.00","1":"64.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"63.02","1":"63.02"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"63.13","1":"63.13"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"64.00","1":"64.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"62.24","1":"62.24"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"62.98","1":"62.98"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"63.08","1":"63.08"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"62.75","1":"62.75"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"62.60","1":"62.60"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"63.25","1":"63.25"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"63.06","1":"63.06"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"62.31","1":"62.31"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"59.54","1":"59.54"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"60.50","1":"60.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"59.85","1":"59.85"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"60.49","1":"60.49"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"60.00","1":"60.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"59.61","1":"59.61"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"59.50","1":"59.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"60.00","1":"60.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"59.81","1":"59.81"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"59.75","1":"59.75"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"59.10","1":"59.10"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"59.00","1":"59.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"59.00","1":"59.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"59.00","1":"59.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"58.57","1":"58.57"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"58.57","1":"58.57"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"60.00","1":"60.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"61.66","1":"61.66"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"60.14","1":"60.14"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"59.04","1":"59.04"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"59.54","1":"59.54"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"59.01","1":"59.01"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"59.01","1":"59.01"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"58.95","1":"58.95"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"58.81","1":"58.81"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"58.98","1":"58.98"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"58.26","1":"58.26"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"58.42","1":"58.42"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"58.42","1":"58.42"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"59.87","1":"59.87"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"58.37","1":"58.37"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"58.01","1":"58.01"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"57.44","1":"57.44"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"55.55","1":"55.55"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"55.90","1":"55.90"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"57.00","1":"57.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"57.00","1":"57.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"54.58","1":"54.58"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"55.02","1":"55.02"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"54.35","1":"54.35"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"55.07","1":"55.07"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"54.50","1":"54.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"55.45","1":"55.45"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"55.45","1":"55.45"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"55.45","1":"55.45"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"56.01","1":"56.01"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"58.81","1":"58.81"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"60.87","1":"60.87"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"59.41","1":"59.41"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"59.90","1":"59.90"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"60.23","1":"60.23"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"60.23","1":"60.23"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"60.23","1":"60.23"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"61.00","1":"61.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"60.06","1":"60.06"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"59.55","1":"59.55"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"60.60","1":"60.60"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"61.00","1":"61.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"59.75","1":"59.75"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"60.00","1":"60.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"58.00","1":"58.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"60.87","1":"60.87"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"59.00","1":"59.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"60.00","1":"60.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"60.00","1":"60.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"61.00","1":"61.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"60.99","1":"60.99"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"61.00","1":"61.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"59.98","1":"59.98"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"59.98","1":"59.98"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"59.98","1":"59.98"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"59.98","1":"59.98"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"59.00","1":"59.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"59.00","1":"59.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"60.00","1":"60.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"58.00","1":"58.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"58.40","1":"58.40"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"58.90","1":"58.90"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"59.50","1":"59.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"59.50","1":"59.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"60.58","1":"60.58"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"59.50","1":"59.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"59.50","1":"59.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"59.50","1":"59.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"60.14","1":"60.14"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"60.13","1":"60.13"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"57.15","1":"57.15"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"56.69","1":"56.69"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"56.63","1":"56.63"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"56.86","1":"56.86"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"55.07","1":"55.07"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"54.90","1":"54.90"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"54.69","1":"54.69"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"53.66","1":"53.66"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"55.50","1":"55.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"55.59","1":"55.59"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"56.99","1":"56.99"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"56.83","1":"56.83"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"56.70","1":"56.70"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"49.32","1":"49.32"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"48.63","1":"48.63"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"48.63","1":"48.63"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"48.63","1":"48.63"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"48.63","1":"48.63"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"48.63","1":"48.63"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"49.99","1":"49.99"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"48.40","1":"48.40"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"45.99","1":"45.99"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"45.85","1":"45.85"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"43.81","1":"43.81"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"44.76","1":"44.76"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"45.84","1":"45.84"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"45.50","1":"45.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"45.95","1":"45.95"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"44.11","1":"44.11"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"43.33","1":"43.33"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"45.29","1":"45.29"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"45.29","1":"45.29"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"47.55","1":"47.55"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"48.00","1":"48.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"47.44","1":"47.44"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"48.83","1":"48.83"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"46.81","1":"46.81"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"47.10","1":"47.10"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"47.10","1":"47.10"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"47.10","1":"47.10"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"45.93","1":"45.93"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"46.50","1":"46.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"45.09","1":"45.09"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"45.35","1":"45.35"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"44.70","1":"44.70"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"44.70","1":"44.70"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"44.70","1":"44.70"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"45.80","1":"45.80"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"45.80","1":"45.80"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"45.04","1":"45.04"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"45.06","1":"45.06"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"45.05","1":"45.05"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"46.00","1":"46.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"47.07","1":"47.07"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"47.07","1":"47.07"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"47.07","1":"47.07"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"47.07","1":"47.07"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"47.07","1":"47.07"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"46.95","1":"46.95"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"46.95","1":"46.95"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"47.01","1":"47.01"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"47.01","1":"47.01"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"47.01","1":"47.01"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"47.43","1":"47.43"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"47.01","1":"47.01"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"46.99","1":"46.99"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"46.50","1":"46.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"46.50","1":"46.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"46.96","1":"46.96"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"46.26","1":"46.26"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"46.25","1":"46.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"46.25","1":"46.25"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"45.70","1":"45.70"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"46.50","1":"46.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"46.25","1":"46.25"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"46.00","1":"46.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"45.44","1":"45.44"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"46.91","1":"46.91"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"48.14","1":"48.14"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"48.14","1":"48.14"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"47.23","1":"47.23"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"48.00","1":"48.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"46.79","1":"46.79"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"46.50","1":"46.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"45.26","1":"45.26"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"44.98","1":"44.98"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"44.56","1":"44.56"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"45.00","1":"45.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"45.00","1":"45.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"44.99","1":"44.99"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"45.01","1":"45.01"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"45.01","1":"45.01"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"45.01","1":"45.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"45.40","1":"45.40"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"45.79","1":"45.79"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"45.00","1":"45.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"45.56","1":"45.56"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"45.12","1":"45.12"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"44.29","1":"44.29"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"44.01","1":"44.01"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"45.00","1":"45.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"44.98","1":"44.98"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"45.00","1":"45.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"44.91","1":"44.91"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"44.26","1":"44.26"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"44.26","1":"44.26"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"44.71","1":"44.71"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"45.00","1":"45.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"45.19","1":"45.19"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"44.87","1":"44.87"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"45.47","1":"45.47"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"45.47","1":"45.47"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"45.74","1":"45.74"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"45.69","1":"45.69"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"45.63","1":"45.63"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"45.31","1":"45.31"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"45.00","1":"45.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"45.25","1":"45.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"45.94","1":"45.94"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"45.91","1":"45.91"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"46.11","1":"46.11"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"46.50","1":"46.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"48.40","1":"48.40"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"49.79","1":"49.79"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"48.90","1":"48.90"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"49.02","1":"49.02"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"48.79","1":"48.79"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"48.56","1":"48.56"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"49.19","1":"49.19"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"49.40","1":"49.40"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"50.79","1":"50.79"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"51.51","1":"51.51"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"51.89","1":"51.89"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"51.36","1":"51.36"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"50.00","1":"50.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"50.00","1":"50.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"49.13","1":"49.13"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"49.40","1":"49.40"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"48.92","1":"48.92"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"48.76","1":"48.76"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"48.46","1":"48.46"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"49.70","1":"49.70"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"49.83","1":"49.83"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"48.89","1":"48.89"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"48.97","1":"48.97"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"48.97","1":"48.97"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"47.86","1":"47.86"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"48.10","1":"48.10"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"48.25","1":"48.25"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"48.50","1":"48.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"48.00","1":"48.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"48.70","1":"48.70"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"47.11","1":"47.11"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"47.30","1":"47.30"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"47.39","1":"47.39"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"47.39","1":"47.39"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"48.83","1":"48.83"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"47.65","1":"47.65"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"48.47","1":"48.47"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"48.47","1":"48.47"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"48.54","1":"48.54"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"48.54","1":"48.54"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"48.54","1":"48.54"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"47.85","1":"47.85"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"47.84","1":"47.84"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"47.84","1":"47.84"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"48.87","1":"48.87"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"47.59","1":"47.59"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"47.59","1":"47.59"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"47.59","1":"47.59"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"47.59","1":"47.59"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"47.59","1":"47.59"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"48.64","1":"48.64"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"49.89","1":"49.89"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"49.02","1":"49.02"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"49.05","1":"49.05"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"48.01","1":"48.01"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"49.78","1":"49.78"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"52.23","1":"52.23"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"49.90","1":"49.90"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"50.38","1":"50.38"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"51.16","1":"51.16"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"51.28","1":"51.28"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"50.60","1":"50.60"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"50.00","1":"50.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"50.00","1":"50.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"52.06","1":"52.06"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"52.03","1":"52.03"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"54.05","1":"54.05"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"53.00","1":"53.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"53.10","1":"53.10"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"53.60","1":"53.60"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"54.50","1":"54.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"54.60","1":"54.60"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"54.99","1":"54.99"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"54.80","1":"54.80"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"53.70","1":"53.70"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"53.99","1":"53.99"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"53.98","1":"53.98"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"53.22","1":"53.22"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"54.06","1":"54.06"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"54.05","1":"54.05"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"54.25","1":"54.25"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"54.00","1":"54.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"53.00","1":"53.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"53.13","1":"53.13"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"52.01","1":"52.01"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"52.50","1":"52.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"52.50","1":"52.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"52.89","1":"52.89"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"52.90","1":"52.90"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"52.60","1":"52.60"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"53.00","1":"53.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"53.90","1":"53.90"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"53.98","1":"53.98"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"54.88","1":"54.88"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"56.33","1":"56.33"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"57.60","1":"57.60"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"58.65","1":"58.65"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"58.09","1":"58.09"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"58.02","1":"58.02"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"58.16","1":"58.16"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"58.08","1":"58.08"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"58.54","1":"58.54"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"58.94","1":"58.94"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"61.88","1":"61.88"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"60.50","1":"60.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"60.16","1":"60.16"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"60.25","1":"60.25"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"59.97","1":"59.97"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"60.36","1":"60.36"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"43.10","1":"43.10"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"44.28","1":"44.28"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"46.49","1":"46.49"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"46.22","1":"46.22"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"44.87","1":"44.87"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"44.34","1":"44.34"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"45.35","1":"45.35"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"44.17","1":"44.17"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"43.55","1":"43.55"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"43.03","1":"43.03"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"42.88","1":"42.88"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"42.84","1":"42.84"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"42.72","1":"42.72"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"42.45","1":"42.45"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"43.06","1":"43.06"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"42.93","1":"42.93"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"43.07","1":"43.07"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"43.84","1":"43.84"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"43.50","1":"43.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"42.88","1":"42.88"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"43.54","1":"43.54"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"43.42","1":"43.42"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"43.07","1":"43.07"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"42.68","1":"42.68"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"42.94","1":"42.94"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"43.03","1":"43.03"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"42.99","1":"42.99"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"42.88","1":"42.88"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"42.99","1":"42.99"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"43.06","1":"43.06"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"43.44","1":"43.44"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"43.64","1":"43.64"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"43.42","1":"43.42"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"43.75","1":"43.75"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"44.28","1":"44.28"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"43.83","1":"43.83"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"43.48","1":"43.48"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"44.17","1":"44.17"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"43.69","1":"43.69"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"43.41","1":"43.41"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"43.48","1":"43.48"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"43.29","1":"43.29"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"43.27","1":"43.27"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"43.09","1":"43.09"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"42.91","1":"42.91"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"43.02","1":"43.02"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"42.93","1":"42.93"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"43.01","1":"43.01"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"43.01","1":"43.01"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"43.05","1":"43.05"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"43.00","1":"43.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"42.98","1":"42.98"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"41.89","1":"41.89"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"41.87","1":"41.87"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"41.21","1":"41.21"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"41.70","1":"41.70"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"41.74","1":"41.74"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"41.19","1":"41.19"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"41.63","1":"41.63"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"41.40","1":"41.40"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"40.36","1":"40.36"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"40.46","1":"40.46"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"41.23","1":"41.23"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"42.49","1":"42.49"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"43.10","1":"43.10"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"44.55","1":"44.55"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"43.44","1":"43.44"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"43.94","1":"43.94"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"43.47","1":"43.47"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"43.96","1":"43.96"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"43.98","1":"43.98"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"44.21","1":"44.21"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"45.27","1":"45.27"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"45.02","1":"45.02"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"45.92","1":"45.92"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"45.96","1":"45.96"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"45.98","1":"45.98"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"45.32","1":"45.32"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"45.02","1":"45.02"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"45.38","1":"45.38"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"45.01","1":"45.01"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"44.67","1":"44.67"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"44.76","1":"44.76"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"45.98","1":"45.98"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"48.27","1":"48.27"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"49.53","1":"49.53"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"48.03","1":"48.03"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"47.57","1":"47.57"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"47.54","1":"47.54"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"47.70","1":"47.70"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"47.51","1":"47.51"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"47.89","1":"47.89"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"50.28","1":"50.28"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"52.79","1":"52.79"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"53.95","1":"53.95"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"56.64","1":"56.64"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"56.07","1":"56.07"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"56.45","1":"56.45"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"57.00","1":"57.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"56.10","1":"56.10"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"57.37","1":"57.37"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"58.54","1":"58.54"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"58.36","1":"58.36"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"60.18","1":"60.18"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"59.49","1":"59.49"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"58.92","1":"58.92"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"58.94","1":"58.94"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"59.00","1":"59.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"59.00","1":"59.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"59.20","1":"59.20"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"59.67","1":"59.67"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"62.65","1":"62.65"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"65.78","1":"65.78"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"67.56","1":"67.56"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"69.42","1":"69.42"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"70.99","1":"70.99"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"71.85","1":"71.85"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"69.23","1":"69.23"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"68.29","1":"68.29"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"67.21","1":"67.21"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"66.55","1":"66.55"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"67.65","1":"67.65"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"68.06","1":"68.06"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"67.61","1":"67.61"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"70.99","1":"70.99"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"74.53","1":"74.53"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"78.25","1":"78.25"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"82.16","1":"82.16"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"78.06","1":"78.06"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"74.16","1":"74.16"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"72.59","1":"72.59"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"76.21","1":"76.21"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"75.48","1":"75.48"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"75.67","1":"75.67"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"74.49","1":"74.49"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"74.60","1":"74.60"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"75.72","1":"75.72"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"75.06","1":"75.06"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"74.51","1":"74.51"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"73.52","1":"73.52"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"73.50","1":"73.50"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"73.50","1":"73.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"75.35","1":"75.35"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"78.25","1":"78.25"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"79.61","1":"79.61"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"78.01","1":"78.01"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"76.52","1":"76.52"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"75.82","1":"75.82"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"74.20","1":"74.20"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"77.25","1":"77.25"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"77.40","1":"77.40"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"77.92","1":"77.92"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"79.86","1":"79.86"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"79.30","1":"79.30"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"81.90","1":"81.90"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"80.13","1":"80.13"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"81.47","1":"81.47"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"85.54","1":"85.54"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"89.67","1":"89.67"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"94.15","1":"94.15"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"92.13","1":"92.13"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"91.60","1":"91.60"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"88.37","1":"88.37"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"90.26","1":"90.26"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"89.10","1":"89.10"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"89.17","1":"89.17"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"86.91","1":"86.91"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"85.96","1":"85.96"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"81.72","1":"81.72"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"81.64","1":"81.64"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"81.17","1":"81.17"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"78.98","1":"78.98"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"80.80","1":"80.80"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"82.02","1":"82.02"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"84.35","1":"84.35"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"83.87","1":"83.87"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"84.85","1":"84.85"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"85.35","1":"85.35"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"84.75","1":"84.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"84.34","1":"84.34"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"83.65","1":"83.65"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"84.47","1":"84.47"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"84.50","1":"84.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"84.00","1":"84.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"84.23","1":"84.23"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"87.70","1":"87.70"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"92.08","1":"92.08"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"93.95","1":"93.95"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"94.91","1":"94.91"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"95.74","1":"95.74"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"94.33","1":"94.33"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"90.81","1":"90.81"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"91.85","1":"91.85"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"90.21","1":"90.21"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"91.94","1":"91.94"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"90.75","1":"90.75"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"90.95","1":"90.95"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"91.00","1":"91.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"91.55","1":"91.55"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"95.89","1":"95.89"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"95.27","1":"95.27"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"92.39","1":"92.39"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"93.34","1":"93.34"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"89.92","1":"89.92"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"89.48","1":"89.48"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"89.16","1":"89.16"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"88.09","1":"88.09"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"88.00","1":"88.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"89.00","1":"89.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"85.73","1":"85.73"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"86.10","1":"86.10"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"86.32","1":"86.32"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"85.67","1":"85.67"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"84.32","1":"84.32"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"83.08","1":"83.08"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"79.70","1":"79.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"82.41","1":"82.41"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"82.97","1":"82.97"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"82.73","1":"82.73"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"86.86","1":"86.86"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"88.37","1":"88.37"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"87.37","1":"87.37"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"89.69","1":"89.69"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"90.15","1":"90.15"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"91.09","1":"91.09"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"89.84","1":"89.84"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"90.00","1":"90.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"89.97","1":"89.97"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"93.58","1":"93.58"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"92.80","1":"92.80"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"93.03","1":"93.03"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"91.47","1":"91.47"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"90.77","1":"90.77"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"88.21","1":"88.21"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"87.95","1":"87.95"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"89.96","1":"89.96"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"94.45","1":"94.45"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"97.00","1":"97.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"95.46","1":"95.46"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"98.93","1":"98.93"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"99.26","1":"99.26"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"98.26","1":"98.26"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"99.47","1":"99.47"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"76.87","1":"76.87"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"79.02","1":"79.02"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"78.67","1":"78.67"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"82.60","1":"82.60"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"86.73","1":"86.73"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"85.07","1":"85.07"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"81.44","1":"81.44"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"77.79","1":"77.79"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"78.18","1":"78.18"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"81.51","1":"81.51"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"85.41","1":"85.41"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"84.55","1":"84.55"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"84.65","1":"84.65"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"84.38","1":"84.38"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"83.98","1":"83.98"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"83.50","1":"83.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"84.35","1":"84.35"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"84.50","1":"84.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"83.95","1":"83.95"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"87.58","1":"87.58"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"91.95","1":"91.95"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"96.54","1":"96.54"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"101.36","1":"101.36"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"106.42","1":"106.42"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"101.59","1":"101.59"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"106.66","1":"106.66"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"104.05","1":"104.05"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"109.25","1":"109.25"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"103.79","1":"103.79"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"101.72","1":"101.72"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"100.07","1":"100.07"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"100.41","1":"100.41"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"105.43","1":"105.43"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"104.41","1":"104.41"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"103.33","1":"103.33"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"101.62","1":"101.62"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"102.74","1":"102.74"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"107.16","1":"107.16"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"108.73","1":"108.73"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"109.23","1":"109.23"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"108.39","1":"108.39"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"108.61","1":"108.61"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"106.70","1":"106.70"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"105.34","1":"105.34"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"103.45","1":"103.45"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"103.33","1":"103.33"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"108.49","1":"108.49"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"113.91","1":"113.91"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"119.60","1":"119.60"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"123.56","1":"123.56"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"128.75","1":"128.75"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"132.27","1":"132.27"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"133.35","1":"133.35"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"132.85","1":"132.85"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"134.08","1":"134.08"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"137.86","1":"137.86"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"137.76","1":"137.76"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"135.34","1":"135.34"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"133.47","1":"133.47"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"135.57","1":"135.57"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"138.01","1":"138.01"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"144.91","1":"144.91"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"152.15","1":"152.15"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"158.32","1":"158.32"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"162.74","1":"162.74"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"164.17","1":"164.17"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"158.58","1":"158.58"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"151.43","1":"151.43"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"153.33","1":"153.33"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"150.82","1":"150.82"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"152.00","1":"152.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"151.50","1":"151.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"159.07","1":"159.07"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"159.06","1":"159.06"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"161.66","1":"161.66"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"158.06","1":"158.06"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"150.16","1":"150.16"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"149.18","1":"149.18"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"153.00","1":"153.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"145.55","1":"145.55"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"138.62","1":"138.62"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"132.61","1":"132.61"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"130.10","1":"130.10"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"128.00","1":"128.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"132.19","1":"132.19"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"135.58","1":"135.58"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"138.19","1":"138.19"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"133.36","1":"133.36"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"132.10","1":"132.10"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"133.75","1":"133.75"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"137.23","1":"137.23"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"142.24","1":"142.24"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"143.22","1":"143.22"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"145.54","1":"145.54"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"146.93","1":"146.93"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"145.40","1":"145.40"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"146.27","1":"146.27"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"151.87","1":"151.87"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"158.24","1":"158.24"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"151.86","1":"151.86"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"154.22","1":"154.22"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"152.70","1":"152.70"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"150.67","1":"150.67"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"149.94","1":"149.94"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"145.38","1":"145.38"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"143.81","1":"143.81"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"142.06","1":"142.06"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"141.96","1":"141.96"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"142.48","1":"142.48"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"143.80","1":"143.80"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"142.27","1":"142.27"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"149.38","1":"149.38"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"148.03","1":"148.03"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"148.42","1":"148.42"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"151.17","1":"151.17"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"158.63","1":"158.63"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"166.56","1":"166.56"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"173.03","1":"173.03"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"172.33","1":"172.33"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"171.50","1":"171.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"171.14","1":"171.14"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"170.04","1":"170.04"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"168.80","1":"168.80"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"167.96","1":"167.96"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"164.07","1":"164.07"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"162.95","1":"162.95"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"163.81","1":"163.81"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"170.63","1":"170.63"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"179.16","1":"179.16"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"184.84","1":"184.84"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"187.66","1":"187.66"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"182.67","1":"182.67"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"181.15","1":"181.15"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"186.02","1":"186.02"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"183.68","1":"183.68"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"182.47","1":"182.47"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"175.73","1":"175.73"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"172.60","1":"172.60"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"172.69","1":"172.69"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"175.41","1":"175.41"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"172.13","1":"172.13"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"169.95","1":"169.95"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"178.44","1":"178.44"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"185.96","1":"185.96"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"187.66","1":"187.66"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"195.89","1":"195.89"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"196.38","1":"196.38"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"193.31","1":"193.31"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"192.17","1":"192.17"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"189.85","1":"189.85"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"196.76","1":"196.76"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"192.98","1":"192.98"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"196.80","1":"196.80"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"197.46","1":"197.46"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"204.87","1":"204.87"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"208.27","1":"208.27"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"205.26","1":"205.26"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"203.51","1":"203.51"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"204.39","1":"204.39"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"202.13","1":"202.13"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"202.95","1":"202.95"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"202.09","1":"202.09"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"201.97","1":"201.97"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"199.04","1":"199.04"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"197.14","1":"197.14"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"195.03","1":"195.03"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"188.79","1":"188.79"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"190.73","1":"190.73"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"183.50","1":"183.50"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"181.89","1":"181.89"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"182.76","1":"182.76"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"183.11","1":"183.11"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"180.86","1":"180.86"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"182.16","1":"182.16"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"180.16","1":"180.16"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"174.54","1":"174.54"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"183.26","1":"183.26"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"183.97","1":"183.97"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"182.94","1":"182.94"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"179.03","1":"179.03"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"177.49","1":"177.49"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"177.72","1":"177.72"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"177.23","1":"177.23"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"174.11","1":"174.11"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"173.76","1":"173.76"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"174.19","1":"174.19"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"178.75","1":"178.75"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"176.99","1":"176.99"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"185.83","1":"185.83"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"189.41","1":"189.41"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"197.59","1":"197.59"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"194.11","1":"194.11"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"191.82","1":"191.82"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"192.20","1":"192.20"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"188.42","1":"188.42"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"179.12","1":"179.12"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"177.33","1":"177.33"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"174.61","1":"174.61"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"172.42","1":"172.42"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"171.01","1":"171.01"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"162.46","1":"162.46"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"168.13","1":"168.13"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"169.76","1":"169.76"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"174.13","1":"174.13"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"177.92","1":"177.92"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"181.96","1":"181.96"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"187.75","1":"187.75"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"186.02","1":"186.02"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"184.68","1":"184.68"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"180.50","1":"180.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"177.10","1":"177.10"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"169.27","1":"169.27"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"167.94","1":"167.94"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"174.71","1":"174.71"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"171.26","1":"171.26"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"179.82","1":"179.82"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"188.20","1":"188.20"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"191.56","1":"191.56"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"201.13","1":"201.13"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"211.18","1":"211.18"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"221.72","1":"221.72"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"213.23","1":"213.23"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"217.50","1":"217.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"216.63","1":"216.63"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"214.48","1":"214.48"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"225.20","1":"225.20"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"236.46","1":"236.46"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"232.31","1":"232.31"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"238.11","1":"238.11"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"250.00","1":"250.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"245.87","1":"245.87"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"252.80","1":"252.80"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"265.44","1":"265.44"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"255.64","1":"255.64"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"242.86","1":"242.86"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"244.95","1":"244.95"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"252.03","1":"252.03"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"252.46","1":"252.46"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"249.93","1":"249.93"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"251.08","1":"251.08"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"263.63","1":"263.63"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"264.78","1":"264.78"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"256.34","1":"256.34"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"251.04","1":"251.04"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"240.33","1":"240.33"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"180.24","1":"180.24"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"189.23","1":"189.23"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"180.64","1":"180.64"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"182.76","1":"182.76"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"191.89","1":"191.89"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"201.48","1":"201.48"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"211.55","1":"211.55"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"214.25","1":"214.25"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"224.96","1":"224.96"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"235.91","1":"235.91"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"231.50","1":"231.50"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"243.07","1":"243.07"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"244.60","1":"244.60"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"253.38","1":"253.38"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"251.15","1":"251.15"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"246.99","1":"246.99"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"252.23","1":"252.23"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"246.12","1":"246.12"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"243.93","1":"243.93"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"246.46","1":"246.46"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"258.78","1":"258.78"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"260.21","1":"260.21"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"252.46","1":"252.46"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"265.04","1":"265.04"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"257.56","1":"257.56"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"255.62","1":"255.62"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"260.49","1":"260.49"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"271.46","1":"271.46"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"270.59","1":"270.59"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"272.32","1":"272.32"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"267.51","1":"267.51"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"272.48","1":"272.48"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"279.28","1":"279.28"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"282.41","1":"282.41"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"278.48","1":"278.48"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"281.03","1":"281.03"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"268.25","1":"268.25"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"254.86","1":"254.86"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"244.94","1":"244.94"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"254.37","1":"254.37"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"256.12","1":"256.12"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"261.39","1":"261.39"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"267.01","1":"267.01"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"257.55","1":"257.55"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"258.82","1":"258.82"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"260.66","1":"260.66"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"259.30","1":"259.30"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"257.95","1":"257.95"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"252.93","1":"252.93"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"240.29","1":"240.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"241.84","1":"241.84"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"241.78","1":"241.78"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"247.25","1":"247.25"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"248.70","1":"248.70"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"248.52","1":"248.52"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"247.48","1":"247.48"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"245.96","1":"245.96"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"242.73","1":"242.73"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"249.27","1":"249.27"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"252.56","1":"252.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"257.96","1":"257.96"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"261.38","1":"261.38"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"256.75","1":"256.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"257.77","1":"257.77"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"256.68","1":"256.68"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"255.07","1":"255.07"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"249.67","1":"249.67"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"251.66","1":"251.66"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"260.58","1":"260.58"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"266.08","1":"266.08"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"264.43","1":"264.43"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"261.77","1":"261.77"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"260.30","1":"260.30"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"259.55","1":"259.55"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"256.62","1":"256.62"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"250.87","1":"250.87"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"246.96","1":"246.96"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"251.22","1":"251.22"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"248.92","1":"248.92"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"250.07","1":"250.07"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"246.34","1":"246.34"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"245.58","1":"245.58"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"257.85","1":"257.85"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"263.23","1":"263.23"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"267.81","1":"267.81"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"257.32","1":"257.32"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"250.72","1":"250.72"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"249.73","1":"249.73"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"245.59","1":"245.59"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"245.46","1":"245.46"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"247.31","1":"247.31"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"244.67","1":"244.67"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"232.50","1":"232.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"232.78","1":"232.78"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"232.43","1":"232.43"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"233.64","1":"233.64"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"234.76","1":"234.76"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"231.04","1":"231.04"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"219.51","1":"219.51"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"214.59","1":"214.59"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"216.17","1":"216.17"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"226.97","1":"226.97"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"231.86","1":"231.86"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"233.32","1":"233.32"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"223.45","1":"223.45"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"221.08","1":"221.08"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"229.08","1":"229.08"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"226.87","1":"226.87"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"220.85","1":"220.85"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"215.17","1":"215.17"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"211.47","1":"211.47"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"200.90","1":"200.90"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"210.94","1":"210.94"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"220.74","1":"220.74"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"230.82","1":"230.82"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"239.46","1":"239.46"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"238.85","1":"238.85"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"232.97","1":"232.97"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"233.22","1":"233.22"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"231.24","1":"231.24"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"237.32","1":"237.32"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"244.33","1":"244.33"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"239.77","1":"239.77"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"240.25","1":"240.25"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"240.77","1":"240.77"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"238.62","1":"238.62"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"240.54","1":"240.54"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"251.53","1":"251.53"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"258.01","1":"258.01"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"262.43","1":"262.43"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"259.16","1":"259.16"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"269.69","1":"269.69"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"262.39","1":"262.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"259.78","1":"259.78"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"261.28","1":"261.28"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"261.08","1":"261.08"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"256.73","1":"256.73"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"254.45","1":"254.45"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"250.84","1":"250.84"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"254.99","1":"254.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"243.53","1":"243.53"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"249.56","1":"249.56"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"244.72","1":"244.72"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"250.96","1":"250.96"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"257.09","1":"257.09"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"250.76","1":"250.76"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"251.88","1":"251.88"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"254.87","1":"254.87"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"257.91","1":"257.91"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"261.61","1":"261.61"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"261.98","1":"261.98"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"255.12","1":"255.12"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"255.47","1":"255.47"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"257.13","1":"257.13"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"256.26","1":"256.26"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"260.19","1":"260.19"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"270.48","1":"270.48"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"267.15","1":"267.15"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"268.90","1":"268.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"279.70","1":"279.70"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"293.68","1":"293.68"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"295.83","1":"295.83"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"292.36","1":"292.36"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"292.72","1":"292.72"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"293.09","1":"293.09"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"290.64","1":"290.64"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"297.24","1":"297.24"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"302.62","1":"302.62"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"315.12","1":"315.12"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"314.54","1":"314.54"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"322.29","1":"322.29"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"326.04","1":"326.04"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"324.00","1":"324.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"321.61","1":"321.61"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"316.21","1":"316.21"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"317.76","1":"317.76"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"320.69","1":"320.69"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"317.28","1":"317.28"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"324.62","1":"324.62"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"339.47","1":"339.47"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"343.04","1":"343.04"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"337.98","1":"337.98"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"332.50","1":"332.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"334.41","1":"334.41"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"327.91","1":"327.91"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"330.50","1":"330.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"337.31","1":"337.31"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"348.90","1":"348.90"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"345.87","1":"345.87"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"349.26","1":"349.26"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"345.32","1":"345.32"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"341.53","1":"341.53"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"332.69","1":"332.69"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"334.72","1":"334.72"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"338.54","1":"338.54"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"338.70","1":"338.70"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"338.64","1":"338.64"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"344.08","1":"344.08"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"345.51","1":"345.51"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"362.78","1":"362.78"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"380.91","1":"380.91"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"375.47","1":"375.47"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"377.96","1":"377.96"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"396.85","1":"396.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"402.62","1":"402.62"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"403.07","1":"403.07"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"423.22","1":"423.22"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"436.44","1":"436.44"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"427.67","1":"427.67"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"407.69","1":"407.69"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"387.31","1":"387.31"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"367.95","1":"367.95"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"380.41","1":"380.41"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"379.28","1":"379.28"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"388.34","1":"388.34"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"390.26","1":"390.26"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"395.19","1":"395.19"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"377.28","1":"377.28"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"374.94","1":"374.94"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"379.49","1":"379.49"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"368.83","1":"368.83"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"356.94","1":"356.94"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"362.42","1":"362.42"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"380.54","1":"380.54"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"385.99","1":"385.99"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"380.98","1":"380.98"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"375.85","1":"375.85"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"374.87","1":"374.87"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"373.57","1":"373.57"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"376.56","1":"376.56"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"368.77","1":"368.77"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"369.68","1":"369.68"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"380.22","1":"380.22"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"393.09","1":"393.09"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"406.37","1":"406.37"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"390.61","1":"390.61"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"400.32","1":"400.32"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"380.31","1":"380.31"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"373.76","1":"373.76"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"370.18","1":"370.18"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"371.68","1":"371.68"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"362.70","1":"362.70"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"380.83","1":"380.83"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"381.65","1":"381.65"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"391.07","1":"391.07"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"392.90","1":"392.90"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"406.05","1":"406.05"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"412.77","1":"412.77"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"427.59","1":"427.59"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"448.47","1":"448.47"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"470.89","1":"470.89"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"461.63","1":"461.63"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"387.39","1":"387.39"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"406.75","1":"406.75"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"427.00","1":"427.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"405.83","1":"405.83"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"401.90","1":"401.90"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"398.81","1":"398.81"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"396.72","1":"396.72"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"390.56","1":"390.56"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"405.25","1":"405.25"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"420.84","1":"420.84"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"404.43","1":"404.43"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"398.09","1":"398.09"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"395.10","1":"395.10"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"393.80","1":"393.80"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"395.95","1":"395.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"415.74","1":"415.74"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"408.86","1":"408.86"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"409.21","1":"409.21"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"406.30","1":"406.30"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"414.00","1":"414.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"406.92","1":"406.92"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"412.76","1":"412.76"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"396.98","1":"396.98"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"388.91","1":"388.91"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"391.07","1":"391.07"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"388.33","1":"388.33"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"383.11","1":"383.11"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"367.66","1":"367.66"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"380.94","1":"380.94"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"376.90","1":"376.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"395.74","1":"395.74"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"400.59","1":"400.59"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"396.25","1":"396.25"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"410.34","1":"410.34"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"424.56","1":"424.56"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"413.97","1":"413.97"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"408.06","1":"408.06"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"403.75","1":"403.75"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"404.94","1":"404.94"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"406.59","1":"406.59"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"406.90","1":"406.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"403.14","1":"403.14"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"402.33","1":"402.33"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"401.66","1":"401.66"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"404.90","1":"404.90"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"402.95","1":"402.95"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"397.19","1":"397.19"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"395.73","1":"395.73"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"405.40","1":"405.40"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"403.34","1":"403.34"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"403.24","1":"403.24"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"422.73","1":"422.73"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"443.45","1":"443.45"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"445.48","1":"445.48"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"441.33","1":"441.33"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"437.24","1":"437.24"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"443.91","1":"443.91"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"425.47","1":"425.47"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"421.38","1":"421.38"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"427.36","1":"427.36"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"441.35","1":"441.35"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"427.83","1":"427.83"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"416.41","1":"416.41"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"419.22","1":"419.22"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"411.12","1":"411.12"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"414.48","1":"414.48"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"410.96","1":"410.96"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"407.66","1":"407.66"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"414.17","1":"414.17"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"434.41","1":"434.41"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"436.71","1":"436.71"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"435.60","1":"435.60"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"441.30","1":"441.30"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"462.55","1":"462.55"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"454.86","1":"454.86"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"441.49","1":"441.49"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"440.21","1":"440.21"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"440.28","1":"440.28"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"441.38","1":"441.38"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"437.40","1":"437.40"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"434.23","1":"434.23"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"430.05","1":"430.05"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"435.75","1":"435.75"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"413.97","1":"413.97"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"409.06","1":"409.06"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"421.21","1":"421.21"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"409.52","1":"409.52"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"405.40","1":"405.40"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"403.21","1":"403.21"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"413.58","1":"413.58"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"413.40","1":"413.40"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"413.65","1":"413.65"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"434.33","1":"434.33"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"449.91","1":"449.91"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"442.39","1":"442.39"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"438.56","1":"438.56"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"436.41","1":"436.41"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"432.55","1":"432.55"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"454.17","1":"454.17"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"444.43","1":"444.43"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"448.44","1":"448.44"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"418.90","1":"418.90"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"417.58","1":"417.58"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"421.38","1":"421.38"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"417.57","1":"417.57"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"415.68","1":"415.68"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"415.03","1":"415.03"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"417.57","1":"417.57"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"417.26","1":"417.26"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"438.12","1":"438.12"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"439.49","1":"439.49"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"441.81","1":"441.81"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"443.90","1":"443.90"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"439.97","1":"439.97"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"438.58","1":"438.58"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"442.50","1":"442.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"444.53","1":"444.53"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"433.14","1":"433.14"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"438.26","1":"438.26"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"437.15","1":"437.15"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"437.10","1":"437.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"437.26","1":"437.26"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"440.47","1":"440.47"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"443.56","1":"443.56"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"441.66","1":"441.66"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"445.41","1":"445.41"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"437.09","1":"437.09"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"435.09","1":"435.09"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"435.21","1":"435.21"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"435.58","1":"435.58"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"438.60","1":"438.60"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"442.13","1":"442.13"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"440.28","1":"440.28"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"444.17","1":"444.17"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"458.25","1":"458.25"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"462.77","1":"462.77"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"456.76","1":"456.76"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"475.00","1":"475.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"469.29","1":"469.29"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"469.93","1":"469.93"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"464.39","1":"464.39"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"458.63","1":"458.63"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"458.02","1":"458.02"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"459.06","1":"459.06"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"459.71","1":"459.71"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"468.18","1":"468.18"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"469.57","1":"469.57"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"468.25","1":"468.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"465.89","1":"465.89"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"465.93","1":"465.93"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"474.52","1":"474.52"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"471.49","1":"471.49"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"465.38","1":"465.38"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"472.10","1":"472.10"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"484.03","1":"484.03"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"484.45","1":"484.45"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"490.60","1":"490.60"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"515.13","1":"515.13"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"540.11","1":"540.11"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"544.48","1":"544.48"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"541.19","1":"541.19"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"522.10","1":"522.10"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"531.44","1":"531.44"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"543.52","1":"543.52"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"570.69","1":"570.69"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"597.04","1":"597.04"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"569.05","1":"569.05"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"542.33","1":"542.33"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"567.35","1":"567.35"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"552.37","1":"552.37"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"548.64","1":"548.64"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"538.49","1":"538.49"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"544.02","1":"544.02"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"523.37","1":"523.37"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"548.16","1":"548.16"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"536.15","1":"536.15"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"549.05","1":"549.05"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"558.16","1":"558.16"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"558.22","1":"558.22"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"561.28","1":"561.28"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"574.24","1":"574.24"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"574.30","1":"574.30"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"574.67","1":"574.67"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"572.84","1":"572.84"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"572.47","1":"572.47"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"569.71","1":"569.71"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"566.92","1":"566.92"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"564.84","1":"564.84"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"592.08","1":"592.08"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"579.78","1":"579.78"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"571.93","1":"571.93"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"571.75","1":"571.75"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"578.93","1":"578.93"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"580.72","1":"580.72"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"583.64","1":"583.64"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"580.83","1":"580.83"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"576.45","1":"576.45"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"581.46","1":"581.46"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"581.58","1":"581.58"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"587.53","1":"587.53"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"585.49","1":"585.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"583.00","1":"583.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"584.80","1":"584.80"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"591.64","1":"591.64"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"591.98","1":"591.98"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"586.29","1":"586.29"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"583.46","1":"583.46"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"593.20","1":"593.20"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"587.12","1":"587.12"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"584.81","1":"584.81"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"585.25","1":"585.25"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"581.18","1":"581.18"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"582.21","1":"582.21"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"574.42","1":"574.42"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"566.33","1":"566.33"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"579.20","1":"579.20"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"569.11","1":"569.11"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"559.23","1":"559.23"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"562.89","1":"562.89"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"564.10","1":"564.10"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"560.76","1":"560.76"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"560.60","1":"560.60"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"564.63","1":"564.63"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"562.84","1":"562.84"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"562.02","1":"562.02"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"562.93","1":"562.93"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"551.65","1":"551.65"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"565.62","1":"565.62"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"576.98","1":"576.98"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"580.63","1":"580.63"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"589.82","1":"589.82"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"589.39","1":"589.39"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"568.07","1":"568.07"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"573.50","1":"573.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"581.69","1":"581.69"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"580.93","1":"580.93"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"579.85","1":"579.85"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"583.75","1":"583.75"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"579.52","1":"579.52"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"574.34","1":"574.34"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"581.74","1":"581.74"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"582.24","1":"582.24"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"584.03","1":"584.03"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"581.13","1":"581.13"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"580.69","1":"580.69"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"530.23","1":"530.23"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"521.71","1":"521.71"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"506.26","1":"506.26"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"499.79","1":"499.79"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"490.63","1":"490.63"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"498.74","1":"498.74"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"491.58","1":"491.58"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"492.72","1":"492.72"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"517.35","1":"517.35"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"543.21","1":"543.21"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"540.39","1":"540.39"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"534.14","1":"534.14"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"532.66","1":"532.66"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"529.08","1":"529.08"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"529.51","1":"529.51"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"532.14","1":"532.14"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"529.20","1":"529.20"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"532.36","1":"532.36"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"530.81","1":"530.81"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"529.70","1":"529.70"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"526.61","1":"526.61"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"525.02","1":"525.02"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"524.34","1":"524.34"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"527.26","1":"527.26"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"532.95","1":"532.95"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"530.43","1":"530.43"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"530.96","1":"530.96"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"529.51","1":"529.51"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"530.86","1":"530.86"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"528.68","1":"528.68"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"536.78","1":"536.78"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"558.98","1":"558.98"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"555.05","1":"555.05"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"550.37","1":"550.37"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"571.11","1":"571.11"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"571.32","1":"571.32"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"599.88","1":"599.88"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"626.09","1":"626.09"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"613.45","1":"613.45"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"642.75","1":"642.75"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"657.14","1":"657.14"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"649.70","1":"649.70"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"621.82","1":"621.82"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"618.28","1":"618.28"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"631.38","1":"631.38"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"625.23","1":"625.23"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"630.70","1":"630.70"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"643.46","1":"643.46"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"650.42","1":"650.42"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"668.00","1":"668.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"653.79","1":"653.79"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"645.66","1":"645.66"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"655.09","1":"655.09"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"667.82","1":"667.82"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"679.98","1":"679.98"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"683.91","1":"683.91"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"686.42","1":"686.42"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"702.41","1":"702.41"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"722.30","1":"722.30"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"739.23","1":"739.23"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"732.58","1":"732.58"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"726.00","1":"726.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"722.19","1":"722.19"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"726.11","1":"726.11"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"717.40","1":"717.40"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"722.14","1":"722.14"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"720.38","1":"720.38"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"721.26","1":"721.26"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"725.63","1":"725.63"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"723.64","1":"723.64"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"728.30","1":"728.30"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"716.00","1":"716.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"687.05","1":"687.05"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"721.03","1":"721.03"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"715.56","1":"715.56"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"704.96","1":"704.96"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"702.35","1":"702.35"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"709.74","1":"709.74"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"705.38","1":"705.38"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"700.36","1":"700.36"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"694.62","1":"694.62"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"684.05","1":"684.05"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"675.57","1":"675.57"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"664.91","1":"664.91"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"680.86","1":"680.86"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"682.39","1":"682.39"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"676.17","1":"676.17"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"672.68","1":"672.68"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"657.04","1":"657.04"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"665.73","1":"665.73"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"659.83","1":"659.83"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"654.65","1":"654.65"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"656.36","1":"656.36"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"649.59","1":"649.59"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"673.60","1":"673.60"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"670.28","1":"670.28"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"661.41","1":"661.41"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"658.98","1":"658.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"665.62","1":"665.62"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"655.98","1":"655.98"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"658.28","1":"658.28"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"659.86","1":"659.86"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"659.84","1":"659.84"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"657.46","1":"657.46"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"659.86","1":"659.86"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"645.21","1":"645.21"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"664.32","1":"664.32"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"695.26","1":"695.26"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"701.15","1":"701.15"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"641.45","1":"641.45"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"623.20","1":"623.20"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"606.77","1":"606.77"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"615.67","1":"615.67"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"616.54","1":"616.54"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"631.92","1":"631.92"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"631.34","1":"631.34"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"629.96","1":"629.96"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"619.08","1":"619.08"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"620.02","1":"620.02"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"621.15","1":"621.15"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"623.70","1":"623.70"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"636.36","1":"636.36"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"640.36","1":"640.36"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"641.31","1":"641.31"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"640.04","1":"640.04"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"638.51","1":"638.51"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"629.51","1":"629.51"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"637.98","1":"637.98"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"646.05","1":"646.05"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"677.66","1":"677.66"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"702.00","1":"702.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"667.89","1":"667.89"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"638.38","1":"638.38"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"623.10","1":"623.10"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"621.32","1":"621.32"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"590.98","1":"590.98"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"586.89","1":"586.89"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"592.65","1":"592.65"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"595.87","1":"595.87"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"608.42","1":"608.42"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"610.37","1":"610.37"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"621.30","1":"621.30"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"617.35","1":"617.35"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"610.24","1":"610.24"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"609.42","1":"609.42"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"595.64","1":"595.64"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"601.03","1":"601.03"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"597.33","1":"597.33"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"598.03","1":"598.03"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"604.10","1":"604.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"610.87","1":"610.87"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"607.52","1":"607.52"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"617.35","1":"617.35"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"615.44","1":"615.44"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"606.68","1":"606.68"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"598.41","1":"598.41"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"602.68","1":"602.68"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"578.53","1":"578.53"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"581.93","1":"581.93"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"610.17","1":"610.17"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"599.52","1":"599.52"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"593.99","1":"593.99"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"605.17","1":"605.17"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"606.20","1":"606.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"577.41","1":"577.41"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"578.17","1":"578.17"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"573.21","1":"573.21"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"577.06","1":"577.06"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"572.06","1":"572.06"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"564.26","1":"564.26"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"536.05","1":"536.05"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"532.00","1":"532.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"534.87","1":"534.87"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"509.53","1":"509.53"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"511.98","1":"511.98"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"487.96","1":"487.96"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"506.55","1":"506.55"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"500.51","1":"500.51"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"493.06","1":"493.06"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"497.04","1":"497.04"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"509.62","1":"509.62"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"484.14","1":"484.14"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"477.81","1":"477.81"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"475.60","1":"475.60"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"477.04","1":"477.04"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"495.07","1":"495.07"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"499.63","1":"499.63"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"488.97","1":"488.97"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"484.86","1":"484.86"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"491.45","1":"491.45"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"489.87","1":"489.87"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"493.95","1":"493.95"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"489.59","1":"489.59"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"488.24","1":"488.24"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"488.11","1":"488.11"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"491.69","1":"491.69"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"493.97","1":"493.97"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"495.14","1":"495.14"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"506.66","1":"506.66"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"513.72","1":"513.72"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"501.34","1":"501.34"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"498.59","1":"498.59"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"496.45","1":"496.45"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"493.30","1":"493.30"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"487.43","1":"487.43"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"463.06","1":"463.06"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"452.27","1":"452.27"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"435.89","1":"435.89"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"414.10","1":"414.10"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"393.40","1":"393.40"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"376.99","1":"376.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"392.80","1":"392.80"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"395.54","1":"395.54"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"414.22","1":"414.22"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"406.16","1":"406.16"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"387.83","1":"387.83"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"386.09","1":"386.09"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"392.51","1":"392.51"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"411.63","1":"411.63"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"399.83","1":"399.83"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"386.15","1":"386.15"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"387.52","1":"387.52"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"382.72","1":"382.72"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"366.19","1":"366.19"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"379.79","1":"379.79"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"373.76","1":"373.76"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"385.59","1":"385.59"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"381.01","1":"381.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"391.32","1":"391.32"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"387.05","1":"387.05"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"384.66","1":"384.66"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"386.33","1":"386.33"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"386.80","1":"386.80"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"384.54","1":"384.54"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"381.16","1":"381.16"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"384.69","1":"384.69"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"403.92","1":"403.92"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"403.38","1":"403.38"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"390.79","1":"390.79"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"379.28","1":"379.28"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"364.97","1":"364.97"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"368.27","1":"368.27"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"363.49","1":"363.49"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"347.55","1":"347.55"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"335.61","1":"335.61"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"332.94","1":"332.94"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"327.02","1":"327.02"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"343.37","1":"343.37"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"360.13","1":"360.13"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"362.65","1":"362.65"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"309.95","1":"309.95"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"313.66","1":"313.66"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"302.50","1":"302.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"298.21","1":"298.21"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"302.94","1":"302.94"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"311.91","1":"311.91"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"319.72","1":"319.72"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"316.74","1":"316.74"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"305.59","1":"305.59"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"317.78","1":"317.78"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"314.64","1":"314.64"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"319.03","1":"319.03"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"315.21","1":"315.21"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"312.63","1":"312.63"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"324.37","1":"324.37"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"340.58","1":"340.58"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"344.38","1":"344.38"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"337.16","1":"337.16"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"341.59","1":"341.59"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"336.53","1":"336.53"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"335.76","1":"335.76"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"335.45","1":"335.45"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"329.37","1":"329.37"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"333.68","1":"333.68"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"331.54","1":"331.54"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"328.19","1":"328.19"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"327.75","1":"327.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"325.88","1":"325.88"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"326.88","1":"326.88"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"327.69","1":"327.69"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"327.73","1":"327.73"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"325.82","1":"325.82"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"335.69","1":"335.69"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"329.26","1":"329.26"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"319.90","1":"319.90"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"318.47","1":"318.47"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"302.55","1":"302.55"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"296.89","1":"296.89"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"303.06","1":"303.06"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"296.57","1":"296.57"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"296.54","1":"296.54"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"296.83","1":"296.83"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"288.97","1":"288.97"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"291.14","1":"291.14"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"290.58","1":"290.58"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"300.41","1":"300.41"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"300.47","1":"300.47"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"312.74","1":"312.74"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"316.00","1":"316.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"314.86","1":"314.86"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"310.40","1":"310.40"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"318.99","1":"318.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"318.25","1":"318.25"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"334.16","1":"334.16"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"346.30","1":"346.30"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"348.23","1":"348.23"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"337.57","1":"337.57"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"339.61","1":"339.61"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"332.44","1":"332.44"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"328.11","1":"328.11"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"321.66","1":"321.66"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"322.85","1":"322.85"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"338.66","1":"338.66"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"340.21","1":"340.21"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"357.22","1":"357.22"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"372.03","1":"372.03"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"374.06","1":"374.06"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"371.64","1":"371.64"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"380.20","1":"380.20"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"377.22","1":"377.22"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"371.19","1":"371.19"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"379.34","1":"379.34"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"378.73","1":"378.73"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"389.41","1":"389.41"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"389.41","1":"389.41"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"385.96","1":"385.96"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"385.56","1":"385.56"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"381.96","1":"381.96"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"382.61","1":"382.61"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"376.38","1":"376.38"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"370.35","1":"370.35"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"355.75","1":"355.75"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"342.61","1":"342.61"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"359.72","1":"359.72"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"368.47","1":"368.47"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"365.87","1":"365.87"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"362.94","1":"362.94"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"366.00","1":"366.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"359.42","1":"359.42"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"358.40","1":"358.40"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"357.97","1":"357.97"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"361.48","1":"361.48"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"363.30","1":"363.30"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"366.63","1":"366.63"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"370.77","1":"370.77"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"367.67","1":"367.67"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"363.15","1":"363.15"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"359.26","1":"359.26"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"354.24","1":"354.24"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"356.97","1":"356.97"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"360.89","1":"360.89"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"356.97","1":"356.97"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"358.84","1":"358.84"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"351.73","1":"351.73"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"349.28","1":"349.28"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"348.12","1":"348.12"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"350.37","1":"350.37"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"349.65","1":"349.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"347.00","1":"347.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"351.00","1":"351.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"350.41","1":"350.41"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"350.93","1":"350.93"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"351.61","1":"351.61"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"353.22","1":"353.22"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"359.05","1":"359.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"362.59","1":"362.59"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"367.26","1":"367.26"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"365.06","1":"365.06"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"366.03","1":"366.03"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"362.17","1":"362.17"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"360.69","1":"360.69"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"358.10","1":"358.10"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"356.36","1":"356.36"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"351.91","1":"351.91"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"359.65","1":"359.65"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"359.33","1":"359.33"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"354.67","1":"354.67"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"352.51","1":"352.51"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"352.19","1":"352.19"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"354.33","1":"354.33"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"359.34","1":"359.34"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"354.28","1":"354.28"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"354.58","1":"354.58"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"355.88","1":"355.88"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"354.78","1":"354.78"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"347.34","1":"347.34"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"345.69","1":"345.69"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"339.92","1":"339.92"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"337.83","1":"337.83"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"333.15","1":"333.15"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"334.72","1":"334.72"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"330.70","1":"330.70"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"314.17","1":"314.17"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"308.34","1":"308.34"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"307.70","1":"307.70"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"299.49","1":"299.49"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"295.03","1":"295.03"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"297.19","1":"297.19"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"311.90","1":"311.90"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"309.98","1":"309.98"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"309.38","1":"309.38"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"302.96","1":"302.96"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"299.66","1":"299.66"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"304.59","1":"304.59"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"309.36","1":"309.36"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"324.82","1":"324.82"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"340.38","1":"340.38"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"334.90","1":"334.90"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"341.83","1":"341.83"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"352.98","1":"352.98"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"347.31","1":"347.31"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"336.79","1":"336.79"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"324.14","1":"324.14"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"330.70","1":"330.70"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"335.98","1":"335.98"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"345.94","1":"345.94"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"346.20","1":"346.20"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"339.97","1":"339.97"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"334.28","1":"334.28"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"326.88","1":"326.88"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"337.50","1":"337.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"341.46","1":"341.46"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"340.45","1":"340.45"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"339.50","1":"339.50"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"334.34","1":"334.34"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"327.83","1":"327.83"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"315.77","1":"315.77"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"315.08","1":"315.08"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"310.44","1":"310.44"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"294.92","1":"294.92"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"296.61","1":"296.61"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"296.50","1":"296.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"300.51","1":"300.51"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"301.74","1":"301.74"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"292.13","1":"292.13"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"292.18","1":"292.18"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"293.97","1":"293.97"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"306.43","1":"306.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"300.43","1":"300.43"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"294.26","1":"294.26"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"301.24","1":"301.24"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"312.54","1":"312.54"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"319.49","1":"319.49"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"335.46","1":"335.46"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"335.42","1":"335.42"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"338.89","1":"338.89"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"335.30","1":"335.30"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"331.00","1":"331.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"329.05","1":"329.05"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"329.42","1":"329.42"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"325.65","1":"325.65"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"325.91","1":"325.91"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"334.05","1":"334.05"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"333.96","1":"333.96"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"336.60","1":"336.60"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"329.78","1":"329.78"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"336.24","1":"336.24"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"336.38","1":"336.38"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"336.58","1":"336.58"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"336.19","1":"336.19"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"331.06","1":"331.06"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"326.69","1":"326.69"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"321.91","1":"321.91"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"313.95","1":"313.95"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"310.65","1":"310.65"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"314.76","1":"314.76"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"322.38","1":"322.38"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"313.99","1":"313.99"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"307.79","1":"307.79"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"314.07","1":"314.07"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"316.25","1":"316.25"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"312.20","1":"312.20"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"319.23","1":"319.23"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"315.04","1":"315.04"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"312.92","1":"312.92"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"326.24","1":"326.24"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"328.32","1":"328.32"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"324.51","1":"324.51"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"326.12","1":"326.12"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"320.74","1":"320.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"316.77","1":"316.77"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"315.93","1":"315.93"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"312.64","1":"312.64"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"308.67","1":"308.67"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"303.44","1":"303.44"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"297.35","1":"297.35"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"283.20","1":"283.20"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"269.40","1":"269.40"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"265.09","1":"265.09"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"267.13","1":"267.13"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"261.01","1":"261.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"255.47","1":"255.47"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"245.93","1":"245.93"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"234.08","1":"234.08"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"244.48","1":"244.48"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"238.88","1":"238.88"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"246.92","1":"246.92"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"242.57","1":"242.57"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"234.69","1":"234.69"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"246.33","1":"246.33"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"249.88","1":"249.88"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"257.72","1":"257.72"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"270.60","1":"270.60"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"279.95","1":"279.95"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"293.94","1":"293.94"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"308.63","1":"308.63"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"324.06","1":"324.06"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"340.26","1":"340.26"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"329.38","1":"329.38"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"329.73","1":"329.73"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"319.98","1":"319.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"313.25","1":"313.25"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"314.51","1":"314.51"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"311.31","1":"311.31"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"279.67","1":"279.67"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"286.71","1":"286.71"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"281.13","1":"281.13"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"276.50","1":"276.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"286.60","1":"286.60"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"282.35","1":"282.35"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"277.17","1":"277.17"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"278.68","1":"278.68"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"275.86","1":"275.86"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"274.74","1":"274.74"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"271.11","1":"271.11"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"258.27","1":"258.27"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"245.37","1":"245.37"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"248.09","1":"248.09"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"246.91","1":"246.91"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"237.17","1":"237.17"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"243.53","1":"243.53"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"247.77","1":"247.77"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"243.81","1":"243.81"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"243.57","1":"243.57"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"243.52","1":"243.52"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"242.34","1":"242.34"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"239.66","1":"239.66"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"238.70","1":"238.70"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"236.14","1":"236.14"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"234.71","1":"234.71"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"234.63","1":"234.63"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"237.07","1":"237.07"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"244.32","1":"244.32"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"243.82","1":"243.82"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"240.25","1":"240.25"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"245.59","1":"245.59"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"249.92","1":"249.92"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"244.08","1":"244.08"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"241.35","1":"241.35"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"240.84","1":"240.84"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"244.53","1":"244.53"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"248.13","1":"248.13"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"245.13","1":"245.13"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"242.11","1":"242.11"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"254.21","1":"254.21"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"264.41","1":"264.41"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"256.13","1":"256.13"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"248.61","1":"248.61"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"243.11","1":"243.11"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"241.66","1":"241.66"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"245.53","1":"245.53"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"246.09","1":"246.09"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"247.24","1":"247.24"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"242.78","1":"242.78"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"240.29","1":"240.29"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"246.53","1":"246.53"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"251.04","1":"251.04"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"253.60","1":"253.60"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"263.30","1":"263.30"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"259.68","1":"259.68"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"272.66","1":"272.66"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"270.12","1":"270.12"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"275.53","1":"275.53"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"269.84","1":"269.84"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"257.23","1":"257.23"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"256.90","1":"256.90"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"255.43","1":"255.43"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"268.20","1":"268.20"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"269.16","1":"269.16"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"262.72","1":"262.72"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"262.45","1":"262.45"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"261.50","1":"261.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"259.31","1":"259.31"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"259.64","1":"259.64"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"255.74","1":"255.74"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"247.15","1":"247.15"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"242.78","1":"242.78"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"252.03","1":"252.03"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"255.57","1":"255.57"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"248.36","1":"248.36"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"248.10","1":"248.10"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"248.20","1":"248.20"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"247.30","1":"247.30"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"247.27","1":"247.27"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"246.71","1":"246.71"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"246.96","1":"246.96"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"247.76","1":"247.76"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"250.81","1":"250.81"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"244.25","1":"244.25"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"241.56","1":"241.56"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"239.13","1":"239.13"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"236.09","1":"236.09"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"231.31","1":"231.31"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"229.48","1":"229.48"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"224.56","1":"224.56"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"229.05","1":"229.05"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"239.34","1":"239.34"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"238.77","1":"238.77"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"236.83","1":"236.83"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"230.70","1":"230.70"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"226.97","1":"226.97"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"221.57","1":"221.57"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"215.11","1":"215.11"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"213.88","1":"213.88"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"203.21","1":"203.21"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"209.02","1":"209.02"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"201.71","1":"201.71"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"201.29","1":"201.29"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"208.49","1":"208.49"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"208.92","1":"208.92"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"208.37","1":"208.37"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"203.90","1":"203.90"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"201.18","1":"201.18"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"201.99","1":"201.99"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"197.68","1":"197.68"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"190.59","1":"190.59"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"186.25","1":"186.25"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"185.46","1":"185.46"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"187.61","1":"187.61"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"187.35","1":"187.35"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"185.41","1":"185.41"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"184.33","1":"184.33"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"182.69","1":"182.69"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"173.57","1":"173.57"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"164.90","1":"164.90"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"156.66","1":"156.66"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"148.83","1":"148.83"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"141.39","1":"141.39"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"134.33","1":"134.33"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"129.81","1":"129.81"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"136.30","1":"136.30"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"129.77","1":"129.77"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"123.29","1":"123.29"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"125.06","1":"125.06"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"127.03","1":"127.03"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"133.38","1":"133.38"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"140.04","1":"140.04"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"147.04","1":"147.04"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"154.39","1":"154.39"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"150.98","1":"150.98"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"158.52","1":"158.52"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"159.34","1":"159.34"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"152.53","1":"152.53"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"145.94","1":"145.94"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"147.63","1":"147.63"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"155.01","1":"155.01"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"162.76","1":"162.76"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"170.79","1":"170.79"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"165.54","1":"165.54"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"157.65","1":"157.65"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"154.56","1":"154.56"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"162.28","1":"162.28"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"161.25","1":"161.25"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"153.19","1":"153.19"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"152.85","1":"152.85"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"146.77","1":"146.77"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"144.17","1":"144.17"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"146.56","1":"146.56"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"148.37","1":"148.37"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"155.78","1":"155.78"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"161.39","1":"161.39"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"155.46","1":"155.46"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"151.97","1":"151.97"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"147.90","1":"147.90"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"149.32","1":"149.32"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"147.31","1":"147.31"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"146.17","1":"146.17"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"142.40","1":"142.40"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"135.28","1":"135.28"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"133.20","1":"133.20"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"130.37","1":"130.37"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"124.03","1":"124.03"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"130.23","1":"130.23"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"135.61","1":"135.61"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"138.73","1":"138.73"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"133.88","1":"133.88"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"131.81","1":"131.81"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"128.79","1":"128.79"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"124.17","1":"124.17"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"125.40","1":"125.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"131.44","1":"131.44"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"128.78","1":"128.78"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"128.00","1":"128.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"128.05","1":"128.05"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"129.33","1":"129.33"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"127.68","1":"127.68"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"127.42","1":"127.42"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"129.36","1":"129.36"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"129.28","1":"129.28"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"135.74","1":"135.74"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"135.76","1":"135.76"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"142.54","1":"142.54"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"149.66","1":"149.66"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"149.50","1":"149.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"142.29","1":"142.29"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"148.53","1":"148.53"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"145.96","1":"145.96"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"138.77","1":"138.77"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"131.86","1":"131.86"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"133.93","1":"133.93"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"127.42","1":"127.42"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"133.79","1":"133.79"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"131.07","1":"131.07"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"131.45","1":"131.45"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"133.58","1":"133.58"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"138.83","1":"138.83"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"141.59","1":"141.59"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"147.56","1":"147.56"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"145.19","1":"145.19"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"148.93","1":"148.93"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"155.89","1":"155.89"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"152.36","1":"152.36"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"144.88","1":"144.88"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"143.87","1":"143.87"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"140.98","1":"140.98"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"135.49","1":"135.49"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"139.54","1":"139.54"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"138.22","1":"138.22"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"143.03","1":"143.03"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"143.66","1":"143.66"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"150.53","1":"150.53"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"158.05","1":"158.05"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"165.95","1":"165.95"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"158.73","1":"158.73"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"162.19","1":"162.19"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"167.28","1":"167.28"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"174.11","1":"174.11"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"166.09","1":"166.09"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"163.46","1":"163.46"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"164.23","1":"164.23"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"157.71","1":"157.71"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"157.52","1":"157.52"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"155.17","1":"155.17"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"157.77","1":"157.77"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"157.15","1":"157.15"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"156.70","1":"156.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"155.85","1":"155.85"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"161.66","1":"161.66"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"166.57","1":"166.57"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"173.70","1":"173.70"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"173.04","1":"173.04"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"171.61","1":"171.61"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"180.02","1":"180.02"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"177.81","1":"177.81"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"175.58","1":"175.58"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"173.30","1":"173.30"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"173.69","1":"173.69"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"181.48","1":"181.48"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"178.22","1":"178.22"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"179.37","1":"179.37"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"179.60","1":"179.60"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"178.67","1":"178.67"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"183.24","1":"183.24"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"189.08","1":"189.08"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"186.55","1":"186.55"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"177.78","1":"177.78"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"183.02","1":"183.02"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"183.51","1":"183.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"176.14","1":"176.14"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"178.16","1":"178.16"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"182.58","1":"182.58"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"183.72","1":"183.72"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"192.90","1":"192.90"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"199.07","1":"199.07"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"206.34","1":"206.34"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"205.96","1":"205.96"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"198.71","1":"198.71"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"200.22","1":"200.22"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"204.36","1":"204.36"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"199.69","1":"199.69"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"194.14","1":"194.14"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"194.28","1":"194.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"197.90","1":"197.90"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"194.41","1":"194.41"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"196.28","1":"196.28"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"188.98","1":"188.98"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"187.83","1":"187.83"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"179.80","1":"179.80"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"186.32","1":"186.32"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"195.17","1":"195.17"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"190.91","1":"190.91"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"191.16","1":"191.16"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"188.74","1":"188.74"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"193.07","1":"193.07"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"199.48","1":"199.48"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"194.65","1":"194.65"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"184.99","1":"184.99"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"189.07","1":"189.07"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"182.75","1":"182.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"190.35","1":"190.35"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"194.28","1":"194.28"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"192.50","1":"192.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"191.62","1":"191.62"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"189.57","1":"189.57"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"189.96","1":"189.96"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"190.99","1":"190.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"187.58","1":"187.58"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"187.63","1":"187.63"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"189.97","1":"189.97"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"189.80","1":"189.80"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"190.08","1":"190.08"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"190.33","1":"190.33"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"189.63","1":"189.63"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"189.87","1":"189.87"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"192.17","1":"192.17"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"190.55","1":"190.55"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"184.51","1":"184.51"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"186.93","1":"186.93"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"184.81","1":"184.81"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"179.86","1":"179.86"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"170.88","1":"170.88"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"168.67","1":"168.67"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"176.49","1":"176.49"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"176.82","1":"176.82"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"173.36","1":"173.36"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"172.90","1":"172.90"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"169.98","1":"169.98"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"171.74","1":"171.74"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"175.38","1":"175.38"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"172.25","1":"172.25"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"166.74","1":"166.74"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"166.01","1":"166.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"166.99","1":"166.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"166.92","1":"166.92"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"174.96","1":"174.96"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"183.39","1":"183.39"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"182.30","1":"182.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"178.42","1":"178.42"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"184.53","1":"184.53"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"178.56","1":"178.56"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"174.03","1":"174.03"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"186.21","1":"186.21"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"195.77","1":"195.77"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"188.13","1":"188.13"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"196.28","1":"196.28"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"181.86","1":"181.86"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"180.99","1":"180.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"167.42","1":"167.42"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"169.76","1":"169.76"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"172.39","1":"172.39"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"159.47","1":"159.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"147.52","1":"147.52"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"142.09","1":"142.09"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"145.69","1":"145.69"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"145.91","1":"145.91"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"156.85","1":"156.85"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"163.22","1":"163.22"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"174.73","1":"174.73"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"174.81","1":"174.81"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"163.48","1":"163.48"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"162.56","1":"162.56"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"157.16","1":"157.16"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"162.99","1":"162.99"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"164.37","1":"164.37"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"159.78","1":"159.78"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"165.46","1":"165.46"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"166.78","1":"166.78"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"171.44","1":"171.44"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"184.29","1":"184.29"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"189.78","1":"189.78"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"178.45","1":"178.45"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"178.74","1":"178.74"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"182.87","1":"182.87"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"179.52","1":"179.52"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"178.46","1":"178.46"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"183.02","1":"183.02"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"183.63","1":"183.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"185.42","1":"185.42"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"182.52","1":"182.52"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"186.56","1":"186.56"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"184.41","1":"184.41"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"180.39","1":"180.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"179.71","1":"179.71"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"190.99","1":"190.99"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"189.06","1":"189.06"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"191.63","1":"191.63"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"189.92","1":"189.92"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"190.85","1":"190.85"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"192.06","1":"192.06"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"200.42","1":"200.42"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"192.78","1":"192.78"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"191.39","1":"191.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"203.61","1":"203.61"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"200.86","1":"200.86"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"198.43","1":"198.43"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"193.25","1":"193.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"190.73","1":"190.73"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"189.36","1":"189.36"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"195.68","1":"195.68"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"194.20","1":"194.20"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"196.02","1":"196.02"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"197.19","1":"197.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"197.90","1":"197.90"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"194.50","1":"194.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"197.23","1":"197.23"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"202.03","1":"202.03"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"206.25","1":"206.25"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"202.50","1":"202.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"198.45","1":"198.45"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"203.04","1":"203.04"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"202.72","1":"202.72"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"200.41","1":"200.41"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"198.84","1":"198.84"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"198.18","1":"198.18"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"199.38","1":"199.38"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"199.23","1":"199.23"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"201.38","1":"201.38"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"205.75","1":"205.75"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"216.58","1":"216.58"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"218.62","1":"218.62"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"218.59","1":"218.59"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"223.50","1":"223.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"219.82","1":"219.82"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"216.71","1":"216.71"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"219.64","1":"219.64"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"223.86","1":"223.86"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"221.60","1":"221.60"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"227.04","1":"227.04"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"229.92","1":"229.92"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"231.33","1":"231.33"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"225.86","1":"225.86"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"228.64","1":"228.64"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"223.99","1":"223.99"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"223.58","1":"223.58"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"228.47","1":"228.47"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"230.78","1":"230.78"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"235.91","1":"235.91"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"252.21","1":"252.21"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"263.82","1":"263.82"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"252.81","1":"252.81"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"257.04","1":"257.04"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"258.83","1":"258.83"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"254.94","1":"254.94"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"249.82","1":"249.82"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"253.84","1":"253.84"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"249.34","1":"249.34"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"247.85","1":"247.85"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"250.82","1":"250.82"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"256.97","1":"256.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"257.60","1":"257.60"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"251.45","1":"251.45"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"248.79","1":"248.79"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"259.97","1":"259.97"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"261.00","1":"261.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"264.20","1":"264.20"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"265.43","1":"265.43"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"261.77","1":"261.77"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"260.56","1":"260.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"264.35","1":"264.35"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"267.77","1":"267.77"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"271.37","1":"271.37"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"272.67","1":"272.67"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"280.24","1":"280.24"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"274.71","1":"274.71"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"275.35","1":"275.35"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"274.15","1":"274.15"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"273.58","1":"273.58"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"272.54","1":"272.54"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"272.44","1":"272.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"269.76","1":"269.76"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"269.95","1":"269.95"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"268.94","1":"268.94"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"268.74","1":"268.74"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"267.84","1":"267.84"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"267.33","1":"267.33"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"271.38","1":"271.38"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"270.78","1":"270.78"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"264.17","1":"264.17"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"259.34","1":"259.34"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"256.31","1":"256.31"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"257.16","1":"257.16"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"248.86","1":"248.86"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"235.37","1":"235.37"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"241.34","1":"241.34"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"259.44","1":"259.44"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"260.56","1":"260.56"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"262.11","1":"262.11"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"257.25","1":"257.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"259.31","1":"259.31"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"260.87","1":"260.87"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"258.73","1":"258.73"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"259.48","1":"259.48"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"259.61","1":"259.61"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"265.10","1":"265.10"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"269.37","1":"269.37"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"265.50","1":"265.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"268.71","1":"268.71"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"269.43","1":"269.43"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"274.50","1":"274.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"256.32","1":"256.32"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"242.13","1":"242.13"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"235.46","1":"235.46"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"249.93","1":"249.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"243.00","1":"243.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"243.53","1":"243.53"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"239.58","1":"239.58"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"244.92","1":"244.92"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"243.89","1":"243.89"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"241.27","1":"241.27"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"241.23","1":"241.23"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"236.71","1":"236.71"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"240.38","1":"240.38"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"236.40","1":"236.40"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"234.86","1":"234.86"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"234.36","1":"234.36"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"233.02","1":"233.02"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"227.07","1":"227.07"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"228.37","1":"228.37"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"230.76","1":"230.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"234.18","1":"234.18"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"229.62","1":"229.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"241.68","1":"241.68"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"245.25","1":"245.25"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"240.04","1":"240.04"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"240.59","1":"240.59"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"239.10","1":"239.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"233.17","1":"233.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"235.02","1":"235.02"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"232.89","1":"232.89"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"234.68","1":"234.68"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"245.80","1":"245.80"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"244.68","1":"244.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"241.70","1":"241.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"244.36","1":"244.36"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"244.35","1":"244.35"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"242.12","1":"242.12"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"238.33","1":"238.33"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"240.73","1":"240.73"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"240.97","1":"240.97"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"243.66","1":"243.66"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"249.59","1":"249.59"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"249.29","1":"249.29"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"249.23","1":"249.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"245.76","1":"245.76"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"241.93","1":"241.93"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"249.60","1":"249.60"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"250.03","1":"250.03"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"248.29","1":"248.29"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"253.53","1":"253.53"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"270.86","1":"270.86"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"264.57","1":"264.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"264.16","1":"264.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"260.21","1":"260.21"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"257.57","1":"257.57"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"259.74","1":"259.74"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"259.57","1":"259.57"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"256.54","1":"256.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"257.20","1":"257.20"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"255.05","1":"255.05"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"261.83","1":"261.83"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"259.79","1":"259.79"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"260.18","1":"260.18"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"258.15","1":"258.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"261.84","1":"261.84"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"268.60","1":"268.60"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"271.67","1":"271.67"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"282.11","1":"282.11"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"276.83","1":"276.83"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"272.99","1":"272.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"269.78","1":"269.78"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"266.16","1":"266.16"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"261.97","1":"261.97"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"261.02","1":"261.02"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"272.71","1":"272.71"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"274.95","1":"274.95"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"276.62","1":"276.62"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"275.05","1":"275.05"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"271.63","1":"271.63"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"271.34","1":"271.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"270.40","1":"270.40"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"263.29","1":"263.29"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"263.86","1":"263.86"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"272.22","1":"272.22"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"268.72","1":"268.72"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"272.97","1":"272.97"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"272.79","1":"272.79"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"264.46","1":"264.46"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"268.48","1":"268.48"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"259.68","1":"259.68"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"251.04","1":"251.04"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"248.02","1":"248.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"236.15","1":"236.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"243.68","1":"243.68"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"258.49","1":"258.49"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"256.60","1":"256.60"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"256.97","1":"256.97"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"249.41","1":"249.41"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"252.05","1":"252.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"252.44","1":"252.44"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"254.94","1":"254.94"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"252.94","1":"252.94"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"251.99","1":"251.99"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"246.20","1":"246.20"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"246.26","1":"246.26"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"247.03","1":"247.03"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"259.22","1":"259.22"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"254.59","1":"254.59"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"245.30","1":"245.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"251.59","1":"251.59"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"245.31","1":"245.31"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"249.12","1":"249.12"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"250.70","1":"250.70"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"242.43","1":"242.43"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"243.30","1":"243.30"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"245.28","1":"245.28"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"243.88","1":"243.88"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"242.37","1":"242.37"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"239.07","1":"239.07"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"242.80","1":"242.80"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"239.46","1":"239.46"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"236.52","1":"236.52"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"234.99","1":"234.99"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"252.61","1":"252.61"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"247.70","1":"247.70"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"239.66","1":"239.66"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"236.89","1":"236.89"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"227.71","1":"227.71"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"228.29","1":"228.29"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"228.64","1":"228.64"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"230.29","1":"230.29"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"230.46","1":"230.46"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"232.92","1":"232.92"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"236.68","1":"236.68"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"236.10","1":"236.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"241.43","1":"241.43"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"243.57","1":"243.57"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"240.74","1":"240.74"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"238.29","1":"238.29"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"239.19","1":"239.19"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"240.52","1":"240.52"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"238.47","1":"238.47"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"243.38","1":"243.38"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"247.96","1":"247.96"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"249.65","1":"249.65"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"252.99","1":"252.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"255.74","1":"255.74"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"252.53","1":"252.53"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"251.59","1":"251.59"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"253.27","1":"253.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"256.05","1":"256.05"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"256.98","1":"256.98"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"255.19","1":"255.19"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"258.20","1":"258.20"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"255.75","1":"255.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"254.74","1":"254.74"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"255.68","1":"255.68"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"254.09","1":"254.09"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"252.03","1":"252.03"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"251.22","1":"251.22"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"252.84","1":"252.84"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"246.20","1":"246.20"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"240.14","1":"240.14"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"240.60","1":"240.60"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"242.62","1":"242.62"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"244.83","1":"244.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"242.94","1":"242.94"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"241.88","1":"241.88"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"240.83","1":"240.83"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"240.74","1":"240.74"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"244.57","1":"244.57"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"240.43","1":"240.43"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"238.21","1":"238.21"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"238.21","1":"238.21"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"240.08","1":"240.08"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"241.57","1":"241.57"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"241.52","1":"241.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"242.46","1":"242.46"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"241.24","1":"241.24"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"239.89","1":"239.89"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"241.64","1":"241.64"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"240.75","1":"240.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"239.49","1":"239.49"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"237.18","1":"237.18"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"242.98","1":"242.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"242.38","1":"242.38"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"241.00","1":"241.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"239.10","1":"239.10"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"239.58","1":"239.58"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"237.21","1":"237.21"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"238.82","1":"238.82"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"241.14","1":"241.14"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"240.49","1":"240.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"237.76","1":"237.76"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"235.17","1":"235.17"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"236.18","1":"236.18"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"236.63","1":"236.63"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"241.76","1":"241.76"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"238.18","1":"238.18"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"237.41","1":"237.41"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"234.21","1":"234.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"228.51","1":"228.51"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"229.20","1":"229.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"228.12","1":"228.12"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"226.40","1":"226.40"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"224.38","1":"224.38"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"224.27","1":"224.27"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"219.11","1":"219.11"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"215.72","1":"215.72"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"219.27","1":"219.27"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"226.59","1":"226.59"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"227.12","1":"227.12"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"224.94","1":"224.94"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"222.13","1":"222.13"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"224.11","1":"224.11"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"223.50","1":"223.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"223.99","1":"223.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"220.35","1":"220.35"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"215.93","1":"215.93"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"211.46","1":"211.46"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"214.55","1":"214.55"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"213.45","1":"213.45"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"214.14","1":"214.14"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"214.32","1":"214.32"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"200.66","1":"200.66"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"201.51","1":"201.51"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"204.50","1":"204.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"219.83","1":"219.83"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"220.23","1":"220.23"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"221.17","1":"221.17"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"222.50","1":"222.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"206.90","1":"206.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"222.41","1":"222.41"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"225.00","1":"225.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"223.29","1":"223.29"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"232.89","1":"232.89"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"232.21","1":"232.21"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"228.97","1":"228.97"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"229.30","1":"229.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"228.89","1":"228.89"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"230.92","1":"230.92"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"233.24","1":"233.24"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"178.57","1":"178.57"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"182.05","1":"182.05"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"181.75","1":"181.75"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"180.26","1":"180.26"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"181.50","1":"181.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"178.15","1":"178.15"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"174.50","1":"174.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"176.52","1":"176.52"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"175.39","1":"175.39"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"171.00","1":"171.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"167.41","1":"167.41"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"172.46","1":"172.46"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"167.83","1":"167.83"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"165.51","1":"165.51"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"168.00","1":"168.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"163.08","1":"163.08"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"154.28","1":"154.28"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"145.53","1":"145.53"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"139.12","1":"139.12"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"141.47","1":"141.47"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"152.08","1":"152.08"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"153.50","1":"153.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"152.22","1":"152.22"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"141.26","1":"141.26"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"139.76","1":"139.76"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"139.16","1":"139.16"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"141.44","1":"141.44"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"141.28","1":"141.28"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"138.40","1":"138.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"135.25","1":"135.25"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"130.07","1":"130.07"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"133.50","1":"133.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"142.63","1":"142.63"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"139.21","1":"139.21"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"138.95","1":"138.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"141.72","1":"141.72"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"141.25","1":"141.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"140.58","1":"140.58"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"140.46","1":"140.46"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"139.32","1":"139.32"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"138.94","1":"138.94"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"138.15","1":"138.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"139.50","1":"139.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"142.54","1":"142.54"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"143.72","1":"143.72"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"143.20","1":"143.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"147.05","1":"147.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"143.04","1":"143.04"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"143.24","1":"143.24"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"144.39","1":"144.39"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"143.71","1":"143.71"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"143.89","1":"143.89"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"143.02","1":"143.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"142.31","1":"142.31"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"142.30","1":"142.30"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"137.88","1":"137.88"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"136.21","1":"136.21"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"135.27","1":"135.27"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"138.35","1":"138.35"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"139.50","1":"139.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"144.23","1":"144.23"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"143.96","1":"143.96"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"143.64","1":"143.64"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"142.07","1":"142.07"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"140.71","1":"140.71"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"140.02","1":"140.02"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"139.66","1":"139.66"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"137.50","1":"137.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"138.00","1":"138.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"138.01","1":"138.01"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"137.88","1":"137.88"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"137.98","1":"137.98"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"137.25","1":"137.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"135.00","1":"135.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"135.97","1":"135.97"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"130.45","1":"130.45"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"128.00","1":"128.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"127.40","1":"127.40"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"128.91","1":"128.91"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"126.75","1":"126.75"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"126.20","1":"126.20"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"125.21","1":"125.21"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"115.94","1":"115.94"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"115.47","1":"115.47"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"115.95","1":"115.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"118.15","1":"118.15"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"116.90","1":"116.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"116.53","1":"116.53"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"117.10","1":"117.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"116.89","1":"116.89"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"115.80","1":"115.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"113.78","1":"113.78"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"113.79","1":"113.79"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"112.90","1":"112.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"113.50","1":"113.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"113.40","1":"113.40"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"114.19","1":"114.19"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"117.99","1":"117.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"119.49","1":"119.49"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"123.00","1":"123.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"120.95","1":"120.95"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"116.12","1":"116.12"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"116.55","1":"116.55"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"115.40","1":"115.40"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"112.34","1":"112.34"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"113.86","1":"113.86"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"121.00","1":"121.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"120.66","1":"120.66"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"124.29","1":"124.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"125.18","1":"125.18"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"122.94","1":"122.94"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"121.50","1":"121.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"117.80","1":"117.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"116.38","1":"116.38"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"115.72","1":"115.72"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"115.40","1":"115.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"116.83","1":"116.83"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"115.33","1":"115.33"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"114.95","1":"114.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"113.00","1":"113.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"111.29","1":"111.29"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"108.90","1":"108.90"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"109.49","1":"109.49"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"107.28","1":"107.28"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"106.78","1":"106.78"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"106.49","1":"106.49"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"103.97","1":"103.97"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"101.80","1":"101.80"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"104.50","1":"104.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"103.00","1":"103.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.94","1":"102.94"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"101.70","1":"101.70"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"101.00","1":"101.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"100.81","1":"100.81"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"102.02","1":"102.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"104.41","1":"104.41"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"104.98","1":"104.98"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"102.12","1":"102.12"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"101.40","1":"101.40"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.03","1":"101.03"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"100.99","1":"100.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"101.21","1":"101.21"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"100.70","1":"100.70"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"100.50","1":"100.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"104.97","1":"104.97"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"106.62","1":"106.62"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"106.08","1":"106.08"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"105.34","1":"105.34"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"105.04","1":"105.04"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"104.60","1":"104.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"103.85","1":"103.85"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"105.93","1":"105.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"104.16","1":"104.16"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"105.48","1":"105.48"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"104.25","1":"104.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"105.57","1":"105.57"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"106.93","1":"106.93"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"108.02","1":"108.02"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"109.02","1":"109.02"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"107.35","1":"107.35"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"105.49","1":"105.49"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"105.54","1":"105.54"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"106.32","1":"106.32"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"107.31","1":"107.31"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"106.00","1":"106.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"103.35","1":"103.35"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"99.46","1":"99.46"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"98.87","1":"98.87"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"98.00","1":"98.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"98.60","1":"98.60"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"98.80","1":"98.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"98.79","1":"98.79"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"98.51","1":"98.51"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"98.71","1":"98.71"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"98.08","1":"98.08"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"97.61","1":"97.61"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"98.33","1":"98.33"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"103.67","1":"103.67"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"102.55","1":"102.55"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"104.49","1":"104.49"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"105.51","1":"105.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"104.10","1":"104.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"105.66","1":"105.66"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"111.95","1":"111.95"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"110.73","1":"110.73"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"108.79","1":"108.79"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"111.50","1":"111.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"109.36","1":"109.36"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"107.90","1":"107.90"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"108.51","1":"108.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"109.25","1":"109.25"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"108.50","1":"108.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"106.51","1":"106.51"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"105.39","1":"105.39"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"107.37","1":"107.37"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"106.99","1":"106.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"106.69","1":"106.69"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"104.60","1":"104.60"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"104.70","1":"104.70"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"104.00","1":"104.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"104.60","1":"104.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"104.85","1":"104.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"105.40","1":"105.40"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"105.90","1":"105.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"104.69","1":"104.69"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"103.42","1":"103.42"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"102.08","1":"102.08"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"99.71","1":"99.71"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"99.49","1":"99.49"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"98.78","1":"98.78"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"98.82","1":"98.82"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"98.37","1":"98.37"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"100.15","1":"100.15"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"102.35","1":"102.35"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"101.60","1":"101.60"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"101.66","1":"101.66"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"103.71","1":"103.71"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"102.14","1":"102.14"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"101.61","1":"101.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"102.97","1":"102.97"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"102.90","1":"102.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"103.72","1":"103.72"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"103.77","1":"103.77"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"103.67","1":"103.67"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"103.82","1":"103.82"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"103.65","1":"103.65"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"103.60","1":"103.60"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"103.89","1":"103.89"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"103.98","1":"103.98"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"83.50","1":"83.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"83.65","1":"83.65"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"84.13","1":"84.13"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"83.84","1":"83.84"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"81.53","1":"81.53"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"78.22","1":"78.22"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"74.73","1":"74.73"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"74.74","1":"74.74"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"75.57","1":"75.57"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"74.73","1":"74.73"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"75.23","1":"75.23"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"74.59","1":"74.59"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"75.01","1":"75.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"75.40","1":"75.40"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"76.82","1":"76.82"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"76.68","1":"76.68"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"76.00","1":"76.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"77.53","1":"77.53"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"77.00","1":"77.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"75.72","1":"75.72"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"74.66","1":"74.66"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"74.60","1":"74.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"74.98","1":"74.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"74.00","1":"74.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"73.63","1":"73.63"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"72.95","1":"72.95"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"68.67","1":"68.67"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"68.90","1":"68.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"70.63","1":"70.63"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"70.21","1":"70.21"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"68.59","1":"68.59"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"66.01","1":"66.01"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"65.86","1":"65.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"66.48","1":"66.48"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"64.39","1":"64.39"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"63.67","1":"63.67"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"63.98","1":"63.98"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"63.35","1":"63.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"63.45","1":"63.45"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"61.11","1":"61.11"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"60.82","1":"60.82"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"56.36","1":"56.36"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"55.28","1":"55.28"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"54.80","1":"54.80"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"55.36","1":"55.36"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"55.90","1":"55.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"55.78","1":"55.78"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"57.41","1":"57.41"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"58.48","1":"58.48"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"58.87","1":"58.87"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"59.56","1":"59.56"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"57.97","1":"57.97"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"56.56","1":"56.56"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"56.21","1":"56.21"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"56.53","1":"56.53"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"55.05","1":"55.05"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"57.45","1":"57.45"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"56.25","1":"56.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"56.47","1":"56.47"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"55.26","1":"55.26"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"52.78","1":"52.78"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"53.51","1":"53.51"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"52.91","1":"52.91"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"51.03","1":"51.03"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"52.25","1":"52.25"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"52.74","1":"52.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"52.84","1":"52.84"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"51.99","1":"51.99"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"53.48","1":"53.48"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"54.15","1":"54.15"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"55.07","1":"55.07"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"55.10","1":"55.10"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"55.59","1":"55.59"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"58.51","1":"58.51"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"59.33","1":"59.33"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"57.60","1":"57.60"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"56.47","1":"56.47"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"54.80","1":"54.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"55.53","1":"55.53"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"54.96","1":"54.96"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"55.17","1":"55.17"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"55.88","1":"55.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"56.35","1":"56.35"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"56.02","1":"56.02"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"55.10","1":"55.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"54.01","1":"54.01"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"54.18","1":"54.18"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"54.57","1":"54.57"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"55.89","1":"55.89"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"55.90","1":"55.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"56.60","1":"56.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"56.05","1":"56.05"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"55.75","1":"55.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"55.80","1":"55.80"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"57.10","1":"57.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"56.87","1":"56.87"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"56.65","1":"56.65"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"56.89","1":"56.89"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"58.89","1":"58.89"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"59.57","1":"59.57"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"57.94","1":"57.94"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"56.98","1":"56.98"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"55.42","1":"55.42"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"54.10","1":"54.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"52.75","1":"52.75"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"53.11","1":"53.11"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"52.51","1":"52.51"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"52.28","1":"52.28"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"51.32","1":"51.32"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"51.32","1":"51.32"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"51.75","1":"51.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"52.88","1":"52.88"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"51.35","1":"51.35"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"51.41","1":"51.41"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"51.31","1":"51.31"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"52.02","1":"52.02"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"52.11","1":"52.11"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"51.71","1":"51.71"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"51.75","1":"51.75"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"52.15","1":"52.15"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"52.02","1":"52.02"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"52.22","1":"52.22"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"54.45","1":"54.45"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"53.68","1":"53.68"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"53.08","1":"53.08"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"52.60","1":"52.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"52.41","1":"52.41"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"51.44","1":"51.44"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"50.56","1":"50.56"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"50.49","1":"50.49"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"51.00","1":"51.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"50.51","1":"50.51"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"50.66","1":"50.66"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"50.67","1":"50.67"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"51.05","1":"51.05"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"50.14","1":"50.14"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"49.71","1":"49.71"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"48.56","1":"48.56"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"48.38","1":"48.38"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"48.04","1":"48.04"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"46.70","1":"46.70"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"43.43","1":"43.43"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"42.23","1":"42.23"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"42.79","1":"42.79"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"42.21","1":"42.21"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"42.24","1":"42.24"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"41.39","1":"41.39"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"42.16","1":"42.16"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"43.01","1":"43.01"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"42.98","1":"42.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"42.02","1":"42.02"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"42.05","1":"42.05"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"41.74","1":"41.74"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"41.89","1":"41.89"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"41.87","1":"41.87"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"41.44","1":"41.44"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"40.75","1":"40.75"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"37.94","1":"37.94"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"38.73","1":"38.73"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"37.92","1":"37.92"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"38.31","1":"38.31"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"37.89","1":"37.89"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"38.93","1":"38.93"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"38.32","1":"38.32"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"41.19","1":"41.19"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"41.08","1":"41.08"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"41.33","1":"41.33"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"43.03","1":"43.03"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"42.40","1":"42.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"43.06","1":"43.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"42.67","1":"42.67"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"42.50","1":"42.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"45.91","1":"45.91"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"47.60","1":"47.60"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"46.17","1":"46.17"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"46.28","1":"46.28"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"45.74","1":"45.74"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"46.84","1":"46.84"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"46.44","1":"46.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"47.60","1":"47.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"46.87","1":"46.87"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"47.03","1":"47.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"46.50","1":"46.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"46.52","1":"46.52"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"47.60","1":"47.60"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"47.10","1":"47.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"50.50","1":"50.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"48.56","1":"48.56"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"48.27","1":"48.27"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"44.65","1":"44.65"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"43.40","1":"43.40"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"42.06","1":"42.06"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"42.24","1":"42.24"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"42.51","1":"42.51"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"42.13","1":"42.13"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"40.96","1":"40.96"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"40.91","1":"40.91"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.27","1":"40.27"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"40.02","1":"40.02"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"39.56","1":"39.56"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"39.72","1":"39.72"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"38.90","1":"38.90"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"36.11","1":"36.11"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"36.45","1":"36.45"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"36.32","1":"36.32"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"35.85","1":"35.85"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"35.99","1":"35.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"35.87","1":"35.87"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"34.91","1":"34.91"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"35.09","1":"35.09"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"34.67","1":"34.67"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"34.54","1":"34.54"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"35.65","1":"35.65"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"35.65","1":"35.65"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"35.71","1":"35.71"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"37.37","1":"37.37"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"37.28","1":"37.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"36.82","1":"36.82"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"36.04","1":"36.04"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"36.25","1":"36.25"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"36.41","1":"36.41"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"36.25","1":"36.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"35.98","1":"35.98"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"35.96","1":"35.96"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"35.19","1":"35.19"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"34.94","1":"34.94"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"34.90","1":"34.90"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"36.48","1":"36.48"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"36.83","1":"36.83"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"36.73","1":"36.73"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"37.50","1":"37.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"37.16","1":"37.16"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"37.10","1":"37.10"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"39.68","1":"39.68"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"40.15","1":"40.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"39.12","1":"39.12"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"38.95","1":"38.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"40.14","1":"40.14"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"41.24","1":"41.24"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"41.88","1":"41.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"41.65","1":"41.65"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"41.12","1":"41.12"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"39.74","1":"39.74"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"40.42","1":"40.42"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"40.30","1":"40.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"41.87","1":"41.87"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"42.30","1":"42.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"45.41","1":"45.41"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"48.19","1":"48.19"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"46.94","1":"46.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"46.76","1":"46.76"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"49.09","1":"49.09"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"52.56","1":"52.56"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"53.17","1":"53.17"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"52.45","1":"52.45"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"54.04","1":"54.04"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"57.50","1":"57.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"59.28","1":"59.28"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"58.52","1":"58.52"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"58.71","1":"58.71"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"58.95","1":"58.95"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"57.74","1":"57.74"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"57.87","1":"57.87"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"59.19","1":"59.19"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"55.04","1":"55.04"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"55.22","1":"55.22"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"55.95","1":"55.95"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"57.34","1":"57.34"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"59.39","1":"59.39"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"63.27","1":"63.27"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"62.71","1":"62.71"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"62.57","1":"62.57"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"60.80","1":"60.80"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"61.43","1":"61.43"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"58.04","1":"58.04"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"60.11","1":"60.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"61.19","1":"61.19"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"59.05","1":"59.05"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"55.13","1":"55.13"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"53.72","1":"53.72"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"55.92","1":"55.92"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"53.48","1":"53.48"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"49.47","1":"49.47"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"51.96","1":"51.96"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"52.51","1":"52.51"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"51.48","1":"51.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"55.34","1":"55.34"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"54.49","1":"54.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"54.88","1":"54.88"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"54.89","1":"54.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"58.07","1":"58.07"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"58.38","1":"58.38"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"57.34","1":"57.34"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"56.73","1":"56.73"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"56.95","1":"56.95"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"55.72","1":"55.72"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"54.69","1":"54.69"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"53.61","1":"53.61"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"52.46","1":"52.46"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"51.89","1":"51.89"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"51.11","1":"51.11"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"52.27","1":"52.27"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"53.28","1":"53.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"53.39","1":"53.39"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"51.92","1":"51.92"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"51.32","1":"51.32"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"49.04","1":"49.04"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"46.85","1":"46.85"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"48.43","1":"48.43"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"49.66","1":"49.66"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"50.84","1":"50.84"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"51.57","1":"51.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"52.10","1":"52.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"49.97","1":"49.97"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"46.34","1":"46.34"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"46.86","1":"46.86"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"48.40","1":"48.40"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"47.19","1":"47.19"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"44.82","1":"44.82"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"46.16","1":"46.16"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"49.62","1":"49.62"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"53.34","1":"53.34"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"51.97","1":"51.97"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"52.85","1":"52.85"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"52.86","1":"52.86"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"52.05","1":"52.05"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"51.55","1":"51.55"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"51.82","1":"51.82"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"51.91","1":"51.91"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"51.80","1":"51.80"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"50.47","1":"50.47"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"51.48","1":"51.48"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"51.67","1":"51.67"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"53.05","1":"53.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"55.52","1":"55.52"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"52.49","1":"52.49"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"50.97","1":"50.97"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"53.51","1":"53.51"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"52.91","1":"52.91"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"53.10","1":"53.10"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"53.02","1":"53.02"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"52.71","1":"52.71"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"52.79","1":"52.79"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"52.38","1":"52.38"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"52.65","1":"52.65"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"53.63","1":"53.63"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"52.87","1":"52.87"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"52.98","1":"52.98"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"52.30","1":"52.30"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"51.74","1":"51.74"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"52.50","1":"52.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"53.73","1":"53.73"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"57.76","1":"57.76"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"61.86","1":"61.86"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"60.74","1":"60.74"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"60.70","1":"60.70"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"59.78","1":"59.78"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"58.31","1":"58.31"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"57.07","1":"57.07"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"57.63","1":"57.63"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"57.37","1":"57.37"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"56.53","1":"56.53"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"56.41","1":"56.41"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"57.27","1":"57.27"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"57.04","1":"57.04"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"56.55","1":"56.55"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"53.69","1":"53.69"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"52.06","1":"52.06"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"52.46","1":"52.46"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"54.31","1":"54.31"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"54.78","1":"54.78"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"56.19","1":"56.19"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"60.40","1":"60.40"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"60.64","1":"60.64"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"60.28","1":"60.28"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"61.76","1":"61.76"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"59.39","1":"59.39"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"58.73","1":"58.73"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"61.36","1":"61.36"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"59.87","1":"59.87"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"59.06","1":"59.06"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"57.18","1":"57.18"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"59.08","1":"59.08"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"58.53","1":"58.53"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"57.22","1":"57.22"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"57.15","1":"57.15"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"57.09","1":"57.09"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"57.69","1":"57.69"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"57.71","1":"57.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"57.24","1":"57.24"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"56.55","1":"56.55"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"56.13","1":"56.13"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"59.52","1":"59.52"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"58.66","1":"58.66"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"58.13","1":"58.13"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"58.61","1":"58.61"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"61.17","1":"61.17"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"59.86","1":"59.86"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"59.60","1":"59.60"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"59.20","1":"59.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"58.43","1":"58.43"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"58.01","1":"58.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"56.79","1":"56.79"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"57.46","1":"57.46"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"57.12","1":"57.12"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"58.15","1":"58.15"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"58.74","1":"58.74"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"59.09","1":"59.09"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"58.11","1":"58.11"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"58.91","1":"58.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"61.55","1":"61.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"60.56","1":"60.56"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"59.58","1":"59.58"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"59.23","1":"59.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"60.22","1":"60.22"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"60.14","1":"60.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"57.26","1":"57.26"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"54.63","1":"54.63"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"55.58","1":"55.58"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"55.82","1":"55.82"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"55.48","1":"55.48"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"54.87","1":"54.87"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"58.43","1":"58.43"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"60.31","1":"60.31"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"57.84","1":"57.84"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"58.42","1":"58.42"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"58.74","1":"58.74"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"57.48","1":"57.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"58.36","1":"58.36"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"58.30","1":"58.30"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"57.97","1":"57.97"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"58.19","1":"58.19"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"57.03","1":"57.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"57.08","1":"57.08"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"56.84","1":"56.84"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"55.96","1":"55.96"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"55.83","1":"55.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"56.01","1":"56.01"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"57.61","1":"57.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"57.84","1":"57.84"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"59.53","1":"59.53"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"60.65","1":"60.65"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"58.90","1":"58.90"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"58.06","1":"58.06"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"58.76","1":"58.76"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"57.48","1":"57.48"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"57.14","1":"57.14"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"57.31","1":"57.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"57.95","1":"57.95"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"57.66","1":"57.66"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"57.44","1":"57.44"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"57.75","1":"57.75"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"57.83","1":"57.83"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"57.51","1":"57.51"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"58.30","1":"58.30"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"57.76","1":"57.76"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"57.48","1":"57.48"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"57.98","1":"57.98"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"58.33","1":"58.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"58.49","1":"58.49"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"58.86","1":"58.86"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"58.21","1":"58.21"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"58.73","1":"58.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"58.28","1":"58.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"57.51","1":"57.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"56.95","1":"56.95"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"57.67","1":"57.67"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"57.43","1":"57.43"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"56.85","1":"56.85"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"56.09","1":"56.09"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"55.44","1":"55.44"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"57.18","1":"57.18"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"57.31","1":"57.31"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"58.90","1":"58.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"57.83","1":"57.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"57.88","1":"57.88"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"58.03","1":"58.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"63.32","1":"63.32"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"63.25","1":"63.25"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"61.09","1":"61.09"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"60.97","1":"60.97"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"61.24","1":"61.24"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"64.65","1":"64.65"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"67.42","1":"67.42"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"65.72","1":"65.72"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"69.62","1":"69.62"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"69.26","1":"69.26"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"65.33","1":"65.33"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"64.54","1":"64.54"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"66.67","1":"66.67"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"67.15","1":"67.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"68.42","1":"68.42"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"69.87","1":"69.87"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"70.48","1":"70.48"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"71.32","1":"71.32"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"78.45","1":"78.45"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"78.20","1":"78.20"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"86.00","1":"86.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"84.14","1":"84.14"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"85.70","1":"85.70"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"85.60","1":"85.60"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"85.10","1":"85.10"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"83.02","1":"83.02"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"82.44","1":"82.44"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"78.65","1":"78.65"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"82.02","1":"82.02"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"78.57","1":"78.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"82.42","1":"82.42"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"84.40","1":"84.40"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"92.75","1":"92.75"}]}