{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"201.30","1":"201.30"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"202.05","1":"202.05"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"203.00","1":"203.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"202.25","1":"202.25"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"202.00","1":"202.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"201.25","1":"201.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"208.00","1":"208.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"207.50","1":"207.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"209.50","1":"209.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"206.95","1":"206.95"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"208.70","1":"208.70"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"205.05","1":"205.05"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"211.00","1":"211.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"205.15","1":"205.15"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"205.20","1":"205.20"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"208.00","1":"208.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"205.00","1":"205.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"203.00","1":"203.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"202.05","1":"202.05"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"206.50","1":"206.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"203.00","1":"203.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"210.00","1":"210.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"214.00","1":"214.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"222.00","1":"222.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"228.90","1":"228.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"246.05","1":"246.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"242.00","1":"242.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"246.90","1":"246.90"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"243.00","1":"243.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"230.65","1":"230.65"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"230.00","1":"230.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"232.00","1":"232.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"236.00","1":"236.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"240.00","1":"240.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"228.00","1":"228.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"218.05","1":"218.05"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"212.00","1":"212.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"212.00","1":"212.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"206.10","1":"206.10"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"206.00","1":"206.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"206.25","1":"206.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"205.35","1":"205.35"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"202.15","1":"202.15"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"205.00","1":"205.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"202.00","1":"202.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"208.00","1":"208.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"208.00","1":"208.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"207.00","1":"207.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"209.00","1":"209.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"205.00","1":"205.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"202.00","1":"202.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"208.00","1":"208.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"200.00","1":"200.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"200.00","1":"200.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"192.05","1":"192.05"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"187.95","1":"187.95"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"195.00","1":"195.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"190.00","1":"190.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"182.00","1":"182.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"173.00","1":"173.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"170.00","1":"170.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"165.00","1":"165.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"172.00","1":"172.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"163.40","1":"163.40"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"175.65","1":"175.65"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"167.15","1":"167.15"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"169.00","1":"169.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"161.00","1":"161.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"160.00","1":"160.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"160.00","1":"160.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"170.00","1":"170.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"162.05","1":"162.05"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"164.00","1":"164.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"162.00","1":"162.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"163.00","1":"163.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"163.00","1":"163.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"160.00","1":"160.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"155.00","1":"155.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"157.00","1":"157.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"157.10","1":"157.10"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"163.90","1":"163.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"158.00","1":"158.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"155.05","1":"155.05"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"157.00","1":"157.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"160.00","1":"160.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"160.00","1":"160.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"160.05","1":"160.05"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"164.65","1":"164.65"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"161.00","1":"161.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"161.00","1":"161.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"160.00","1":"160.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"162.00","1":"162.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"160.00","1":"160.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"159.00","1":"159.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"151.05","1":"151.05"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"145.00","1":"145.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"154.90","1":"154.90"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"147.25","1":"147.25"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"148.00","1":"148.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"149.90","1":"149.90"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"149.90","1":"149.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"149.00","1":"149.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"149.90","1":"149.90"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"149.90","1":"149.90"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"146.00","1":"146.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"145.00","1":"145.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"151.00","1":"151.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"151.20","1":"151.20"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"151.50","1":"151.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"152.00","1":"152.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"155.00","1":"155.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"160.25","1":"160.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"160.00","1":"160.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"159.95","1":"159.95"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"162.00","1":"162.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"161.00","1":"161.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"161.00","1":"161.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"167.50","1":"167.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"169.00","1":"169.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"172.00","1":"172.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"169.00","1":"169.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"169.00","1":"169.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"166.15","1":"166.15"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"169.00","1":"169.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"168.00","1":"168.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"164.00","1":"164.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"165.00","1":"165.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"165.00","1":"165.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"165.20","1":"165.20"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"165.25","1":"165.25"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"162.00","1":"162.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"164.00","1":"164.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"160.00","1":"160.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"162.00","1":"162.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"164.00","1":"164.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"166.50","1":"166.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"168.00","1":"168.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"159.00","1":"159.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"158.70","1":"158.70"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"159.00","1":"159.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"158.00","1":"158.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"159.00","1":"159.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"159.50","1":"159.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"159.00","1":"159.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"159.00","1":"159.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"161.00","1":"161.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"159.00","1":"159.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"159.00","1":"159.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"159.00","1":"159.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"158.00","1":"158.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"158.00","1":"158.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"158.00","1":"158.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"157.00","1":"157.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"162.00","1":"162.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"163.10","1":"163.10"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"163.00","1":"163.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"165.00","1":"165.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"167.00","1":"167.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"171.75","1":"171.75"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"180.00","1":"180.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"182.00","1":"182.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"183.00","1":"183.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"183.00","1":"183.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"184.00","1":"184.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"188.90","1":"188.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"193.55","1":"193.55"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"198.90","1":"198.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"197.00","1":"197.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"191.50","1":"191.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"195.00","1":"195.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"188.00","1":"188.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"189.00","1":"189.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"182.00","1":"182.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"191.00","1":"191.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"190.00","1":"190.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"182.10","1":"182.10"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"187.00","1":"187.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"193.00","1":"193.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"195.00","1":"195.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"191.00","1":"191.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"189.00","1":"189.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"195.00","1":"195.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"188.00","1":"188.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"192.00","1":"192.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"190.05","1":"190.05"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"188.50","1":"188.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"192.00","1":"192.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"191.50","1":"191.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"193.50","1":"193.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"192.00","1":"192.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"192.85","1":"192.85"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"190.50","1":"190.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"190.00","1":"190.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"189.50","1":"189.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"196.50","1":"196.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"206.30","1":"206.30"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"212.50","1":"212.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"204.00","1":"204.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"208.50","1":"208.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"211.00","1":"211.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"212.00","1":"212.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"211.50","1":"211.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"214.90","1":"214.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"215.90","1":"215.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"220.00","1":"220.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"222.45","1":"222.45"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"227.25","1":"227.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"236.25","1":"236.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"248.05","1":"248.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"273.45","1":"273.45"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"287.10","1":"287.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"301.45","1":"301.45"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"316.50","1":"316.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"332.30","1":"332.30"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"340.00","1":"340.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"329.00","1":"329.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"334.50","1":"334.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"332.00","1":"332.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"332.00","1":"332.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"330.00","1":"330.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"330.00","1":"330.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"332.00","1":"332.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"330.00","1":"330.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"331.95","1":"331.95"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"330.60","1":"330.60"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"328.00","1":"328.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"327.00","1":"327.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"326.00","1":"326.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"326.00","1":"326.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"324.00","1":"324.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"315.05","1":"315.05"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"321.00","1":"321.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"312.00","1":"312.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"314.00","1":"314.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"323.00","1":"323.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"322.00","1":"322.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"324.90","1":"324.90"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"324.90","1":"324.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"218.10","1":"218.10"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"218.10","1":"218.10"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"218.00","1":"218.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"222.00","1":"222.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"222.00","1":"222.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"220.00","1":"220.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"222.00","1":"222.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"218.00","1":"218.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"221.00","1":"221.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"218.50","1":"218.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"216.00","1":"216.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"216.00","1":"216.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"222.00","1":"222.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"220.05","1":"220.05"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"220.50","1":"220.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"215.00","1":"215.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"207.00","1":"207.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"200.00","1":"200.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"200.00","1":"200.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"200.00","1":"200.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"199.00","1":"199.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"202.00","1":"202.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"205.00","1":"205.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"202.05","1":"202.05"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"0.00","1":"0.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"199.00","1":"199.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"197.00","1":"197.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"200.00","1":"200.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"202.50","1":"202.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"201.00","1":"201.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"198.50","1":"198.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"201.00","1":"201.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"200.00","1":"200.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"199.00","1":"199.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"199.90","1":"199.90"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"197.95","1":"197.95"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"185.60","1":"185.60"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"186.00","1":"186.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"186.00","1":"186.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"180.00","1":"180.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"180.00","1":"180.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"182.00","1":"182.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"179.00","1":"179.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"177.00","1":"177.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"176.00","1":"176.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"161.50","1":"161.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"162.00","1":"162.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"160.00","1":"160.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"166.00","1":"166.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"171.00","1":"171.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"176.00","1":"176.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"171.00","1":"171.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"166.25","1":"166.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"166.00","1":"166.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"172.00","1":"172.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"176.05","1":"176.05"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"173.00","1":"173.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"175.50","1":"175.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"183.00","1":"183.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"183.50","1":"183.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"189.75","1":"189.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"184.20","1":"184.20"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"193.00","1":"193.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"202.65","1":"202.65"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"199.00","1":"199.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"192.00","1":"192.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"188.00","1":"188.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"188.25","1":"188.25"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"191.50","1":"191.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"188.00","1":"188.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"185.10","1":"185.10"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"186.00","1":"186.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"188.45","1":"188.45"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"186.00","1":"186.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"184.00","1":"184.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"184.00","1":"184.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"185.80","1":"185.80"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"185.00","1":"185.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"185.00","1":"185.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"185.00","1":"185.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"181.00","1":"181.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"181.25","1":"181.25"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"187.00","1":"187.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"182.00","1":"182.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"182.00","1":"182.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"177.50","1":"177.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"182.90","1":"182.90"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"175.00","1":"175.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"174.00","1":"174.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"166.00","1":"166.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"174.30","1":"174.30"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"175.00","1":"175.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"170.30","1":"170.30"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"170.00","1":"170.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"167.00","1":"167.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"168.00","1":"168.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"170.00","1":"170.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"173.85","1":"173.85"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"171.50","1":"171.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"170.00","1":"170.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"167.05","1":"167.05"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"172.00","1":"172.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"170.10","1":"170.10"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"171.00","1":"171.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"171.00","1":"171.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"170.50","1":"170.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"170.50","1":"170.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"170.00","1":"170.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"170.00","1":"170.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"170.00","1":"170.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"170.80","1":"170.80"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"174.00","1":"174.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"169.30","1":"169.30"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"170.00","1":"170.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"172.00","1":"172.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"170.20","1":"170.20"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"174.00","1":"174.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"182.70","1":"182.70"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"183.30","1":"183.30"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"182.50","1":"182.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"181.00","1":"181.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"178.10","1":"178.10"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"179.00","1":"179.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"182.00","1":"182.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"191.00","1":"191.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"190.00","1":"190.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"186.05","1":"186.05"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"188.00","1":"188.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"187.00","1":"187.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"186.00","1":"186.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"188.00","1":"188.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"189.50","1":"189.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"191.00","1":"191.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"189.00","1":"189.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"192.00","1":"192.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"190.00","1":"190.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"189.90","1":"189.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"189.00","1":"189.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"189.50","1":"189.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"189.50","1":"189.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"190.00","1":"190.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"192.00","1":"192.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"190.25","1":"190.25"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"190.00","1":"190.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"193.50","1":"193.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"192.00","1":"192.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"197.00","1":"197.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"205.90","1":"205.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"216.15","1":"216.15"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"224.50","1":"224.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"217.25","1":"217.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"208.25","1":"208.25"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"212.00","1":"212.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"212.90","1":"212.90"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"206.00","1":"206.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"203.00","1":"203.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"206.00","1":"206.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"204.90","1":"204.90"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"202.00","1":"202.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"203.60","1":"203.60"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"205.25","1":"205.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"200.00","1":"200.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"202.00","1":"202.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"211.30","1":"211.30"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"209.50","1":"209.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"209.00","1":"209.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"211.00","1":"211.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"209.05","1":"209.05"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"211.60","1":"211.60"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"215.00","1":"215.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"219.00","1":"219.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"220.00","1":"220.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"225.35","1":"225.35"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"236.60","1":"236.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"254.00","1":"254.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"265.00","1":"265.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"251.75","1":"251.75"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"239.20","1":"239.20"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"227.25","1":"227.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"215.90","1":"215.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"205.15","1":"205.15"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"194.90","1":"194.90"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"190.00","1":"190.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"199.50","1":"199.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"209.45","1":"209.45"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"199.60","1":"199.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"199.55","1":"199.55"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"190.00","1":"190.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"194.50","1":"194.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"191.60","1":"191.60"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"193.90","1":"193.90"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"192.00","1":"192.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"192.15","1":"192.15"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"192.25","1":"192.25"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"199.50","1":"199.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"198.00","1":"198.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"194.55","1":"194.55"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"192.00","1":"192.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"193.00","1":"193.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"193.90","1":"193.90"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"189.60","1":"189.60"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"189.00","1":"189.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"192.00","1":"192.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"188.90","1":"188.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"189.55","1":"189.55"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"192.00","1":"192.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"190.20","1":"190.20"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"188.15","1":"188.15"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"189.10","1":"189.10"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"189.20","1":"189.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"186.10","1":"186.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"189.75","1":"189.75"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"189.90","1":"189.90"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"177.50","1":"177.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"171.75","1":"171.75"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"172.00","1":"172.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"172.00","1":"172.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"172.35","1":"172.35"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"174.45","1":"174.45"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"174.50","1":"174.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"177.50","1":"177.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"177.55","1":"177.55"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"185.00","1":"185.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"188.00","1":"188.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"189.00","1":"189.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"189.00","1":"189.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"190.00","1":"190.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"189.00","1":"189.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"190.00","1":"190.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"189.90","1":"189.90"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"190.10","1":"190.10"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"190.00","1":"190.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"191.00","1":"191.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"188.50","1":"188.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"188.00","1":"188.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"187.50","1":"187.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"186.55","1":"186.55"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"187.50","1":"187.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"188.95","1":"188.95"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"189.00","1":"189.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"188.00","1":"188.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"190.00","1":"190.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"186.00","1":"186.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"187.50","1":"187.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"187.50","1":"187.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"188.00","1":"188.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"189.00","1":"189.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"187.50","1":"187.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"189.00","1":"189.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"187.60","1":"187.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"192.30","1":"192.30"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"192.00","1":"192.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"191.00","1":"191.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"192.00","1":"192.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"195.00","1":"195.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"195.00","1":"195.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"196.00","1":"196.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"197.00","1":"197.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"206.85","1":"206.85"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"210.80","1":"210.80"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"205.00","1":"205.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"205.50","1":"205.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"203.00","1":"203.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"202.00","1":"202.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"201.05","1":"201.05"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"205.00","1":"205.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"202.50","1":"202.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"202.00","1":"202.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"212.10","1":"212.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"209.50","1":"209.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"206.00","1":"206.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"209.50","1":"209.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"209.00","1":"209.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"207.60","1":"207.60"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"208.00","1":"208.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"207.45","1":"207.45"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"208.45","1":"208.45"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"208.25","1":"208.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"213.10","1":"213.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"214.90","1":"214.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"225.60","1":"225.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"232.15","1":"232.15"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"229.90","1":"229.90"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"225.25","1":"225.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"220.20","1":"220.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"220.00","1":"220.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"226.00","1":"226.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"224.00","1":"224.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"227.00","1":"227.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"213.00","1":"213.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"215.00","1":"215.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"222.00","1":"222.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"216.50","1":"216.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"215.00","1":"215.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"219.00","1":"219.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"218.00","1":"218.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"222.00","1":"222.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"220.00","1":"220.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"219.00","1":"219.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"215.00","1":"215.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"217.00","1":"217.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"208.00","1":"208.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"205.00","1":"205.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"203.00","1":"203.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"199.00","1":"199.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"200.10","1":"200.10"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"202.00","1":"202.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"205.55","1":"205.55"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"200.20","1":"200.20"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"195.00","1":"195.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"188.00","1":"188.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"182.10","1":"182.10"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"181.00","1":"181.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"182.00","1":"182.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"186.00","1":"186.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"181.40","1":"181.40"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"181.40","1":"181.40"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"181.00","1":"181.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"185.00","1":"185.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"184.00","1":"184.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"182.75","1":"182.75"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"184.75","1":"184.75"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"193.95","1":"193.95"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"198.00","1":"198.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"204.85","1":"204.85"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"206.00","1":"206.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"205.00","1":"205.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"206.90","1":"206.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"206.85","1":"206.85"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"205.80","1":"205.80"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"206.90","1":"206.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"211.25","1":"211.25"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"216.00","1":"216.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"212.00","1":"212.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"210.00","1":"210.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"209.00","1":"209.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"213.50","1":"213.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"213.00","1":"213.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"214.00","1":"214.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"217.90","1":"217.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"219.00","1":"219.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"226.00","1":"226.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"224.75","1":"224.75"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"235.95","1":"235.95"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"237.40","1":"237.40"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"237.95","1":"237.95"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"249.80","1":"249.80"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"249.00","1":"249.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"241.00","1":"241.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"231.10","1":"231.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"231.00","1":"231.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"228.00","1":"228.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"231.00","1":"231.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"226.40","1":"226.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"226.70","1":"226.70"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"228.75","1":"228.75"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"228.00","1":"228.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"217.00","1":"217.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"220.55","1":"220.55"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"218.05","1":"218.05"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"218.70","1":"218.70"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"229.60","1":"229.60"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"241.05","1":"241.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"233.00","1":"233.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"223.25","1":"223.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"224.00","1":"224.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"228.00","1":"228.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"228.00","1":"228.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"229.00","1":"229.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"235.50","1":"235.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"232.25","1":"232.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"235.50","1":"235.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"244.00","1":"244.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"240.00","1":"240.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"243.50","1":"243.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"243.60","1":"243.60"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"237.00","1":"237.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"238.00","1":"238.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"243.00","1":"243.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"244.05","1":"244.05"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"242.00","1":"242.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"231.00","1":"231.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"239.95","1":"239.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"236.50","1":"236.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"234.10","1":"234.10"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"234.50","1":"234.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"234.50","1":"234.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"233.00","1":"233.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"237.00","1":"237.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"236.80","1":"236.80"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"233.60","1":"233.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"231.50","1":"231.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"219.95","1":"219.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"216.95","1":"216.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"214.00","1":"214.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"224.70","1":"224.70"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"221.00","1":"221.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"222.00","1":"222.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"224.50","1":"224.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"222.00","1":"222.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"220.00","1":"220.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"220.00","1":"220.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"217.00","1":"217.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"218.05","1":"218.05"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"219.00","1":"219.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"216.95","1":"216.95"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"216.50","1":"216.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"218.25","1":"218.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"219.00","1":"219.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"218.20","1":"218.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"229.00","1":"229.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"237.00","1":"237.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"248.85","1":"248.85"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"261.25","1":"261.25"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"278.25","1":"278.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"288.00","1":"288.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"283.00","1":"283.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"281.60","1":"281.60"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"278.00","1":"278.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"276.50","1":"276.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"276.00","1":"276.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"281.50","1":"281.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"287.90","1":"287.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"289.10","1":"289.10"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"289.00","1":"289.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"292.00","1":"292.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"290.50","1":"290.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"289.50","1":"289.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"290.75","1":"290.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"290.55","1":"290.55"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"292.05","1":"292.05"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"304.95","1":"304.95"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"307.00","1":"307.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"306.00","1":"306.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"305.00","1":"305.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"307.80","1":"307.80"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"306.00","1":"306.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"306.60","1":"306.60"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"306.00","1":"306.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"307.75","1":"307.75"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"308.50","1":"308.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"310.00","1":"310.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"306.00","1":"306.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"303.00","1":"303.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"299.95","1":"299.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"300.50","1":"300.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"235.00","1":"235.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"234.00","1":"234.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"233.00","1":"233.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"233.00","1":"233.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"231.95","1":"231.95"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"226.25","1":"226.25"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"223.00","1":"223.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"223.00","1":"223.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"228.00","1":"228.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"229.95","1":"229.95"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"225.80","1":"225.80"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"223.00","1":"223.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"220.00","1":"220.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"223.00","1":"223.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"223.50","1":"223.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"223.50","1":"223.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"230.55","1":"230.55"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"229.95","1":"229.95"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"232.25","1":"232.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"243.85","1":"243.85"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"251.50","1":"251.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"256.75","1":"256.75"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"252.75","1":"252.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"248.75","1":"248.75"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"248.50","1":"248.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"252.25","1":"252.25"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"259.00","1":"259.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"263.40","1":"263.40"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"255.00","1":"255.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"252.99","1":"252.99"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"244.00","1":"244.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"239.90","1":"239.90"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"245.30","1":"245.30"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"246.90","1":"246.90"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"245.75","1":"245.75"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"244.95","1":"244.95"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"245.00","1":"245.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"245.99","1":"245.99"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"240.00","1":"240.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"240.00","1":"240.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"237.90","1":"237.90"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"237.25","1":"237.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"233.00","1":"233.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"221.35","1":"221.35"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"210.30","1":"210.30"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"215.00","1":"215.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"207.75","1":"207.75"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"207.40","1":"207.40"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"211.70","1":"211.70"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"214.00","1":"214.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"221.00","1":"221.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"232.00","1":"232.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"229.99","1":"229.99"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"226.00","1":"226.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"227.00","1":"227.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"232.00","1":"232.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"237.70","1":"237.70"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"234.70","1":"234.70"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"227.75","1":"227.75"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"220.00","1":"220.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"223.90","1":"223.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"223.00","1":"223.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"223.90","1":"223.90"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"221.67","1":"221.67"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"219.46","1":"219.46"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"217.27","1":"217.27"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"215.10","1":"215.10"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"213.00","1":"213.00"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"216.50","1":"216.50"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"205.68","1":"205.68"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"214.00","1":"214.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"203.30","1":"203.30"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"199.50","1":"199.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"209.40","1":"209.40"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"219.00","1":"219.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"218.75","1":"218.75"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"207.82","1":"207.82"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"209.50","1":"209.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"212.25","1":"212.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"208.00","1":"208.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"203.90","1":"203.90"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"196.99","1":"196.99"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"190.00","1":"190.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"192.00","1":"192.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"195.00","1":"195.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"197.50","1":"197.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"199.97","1":"199.97"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"196.90","1":"196.90"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"196.90","1":"196.90"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"199.00","1":"199.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"199.89","1":"199.89"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"189.90","1":"189.90"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"189.99","1":"189.99"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"183.99","1":"183.99"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"176.00","1":"176.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"169.00","1":"169.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"164.00","1":"164.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"164.00","1":"164.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"164.00","1":"164.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"165.00","1":"165.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"170.00","1":"170.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"171.00","1":"171.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"171.40","1":"171.40"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"174.70","1":"174.70"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"171.90","1":"171.90"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"163.31","1":"163.31"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"155.15","1":"155.15"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"147.40","1":"147.40"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"140.03","1":"140.03"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"137.45","1":"137.45"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"130.69","1":"130.69"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"130.41","1":"130.41"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"130.80","1":"130.80"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"124.75","1":"124.75"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"119.89","1":"119.89"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"114.12","1":"114.12"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"108.45","1":"108.45"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"103.06","1":"103.06"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"108.16","1":"108.16"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"109.00","1":"109.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"109.58","1":"109.58"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"112.94","1":"112.94"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"115.00","1":"115.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"109.25","1":"109.25"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"114.00","1":"114.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"109.25","1":"109.25"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"108.78","1":"108.78"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"111.00","1":"111.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"107.00","1":"107.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"108.71","1":"108.71"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"110.00","1":"110.00"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"108.95","1":"108.95"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"108.50","1":"108.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"110.50","1":"110.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"109.98","1":"109.98"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"110.68","1":"110.68"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"109.73","1":"109.73"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"113.01","1":"113.01"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"111.11","1":"111.11"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"109.00","1":"109.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"109.63","1":"109.63"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"104.28","1":"104.28"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"107.90","1":"107.90"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"107.50","1":"107.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"109.07","1":"109.07"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"107.85","1":"107.85"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"112.85","1":"112.85"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"108.87","1":"108.87"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"110.00","1":"110.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"111.00","1":"111.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"109.13","1":"109.13"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"110.50","1":"110.50"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"112.86","1":"112.86"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"118.50","1":"118.50"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"121.02","1":"121.02"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"107.33","1":"107.33"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"104.15","1":"104.15"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"102.15","1":"102.15"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"103.00","1":"103.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"101.99","1":"101.99"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"101.00","1":"101.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"103.38","1":"103.38"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"106.45","1":"106.45"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"104.22","1":"104.22"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"107.00","1":"107.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"112.35","1":"112.35"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"117.96","1":"117.96"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"123.52","1":"123.52"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"129.29","1":"129.29"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"124.55","1":"124.55"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"121.58","1":"121.58"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"124.76","1":"124.76"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"125.73","1":"125.73"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"123.08","1":"123.08"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"120.63","1":"120.63"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"124.97","1":"124.97"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"123.65","1":"123.65"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"125.11","1":"125.11"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"124.70","1":"124.70"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"123.00","1":"123.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"120.73","1":"120.73"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"123.00","1":"123.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"116.86","1":"116.86"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"114.67","1":"114.67"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"115.60","1":"115.60"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"109.82","1":"109.82"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"104.33","1":"104.33"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"103.95","1":"103.95"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"103.08","1":"103.08"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"99.75","1":"99.75"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"101.81","1":"101.81"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"102.44","1":"102.44"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"104.45","1":"104.45"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"103.50","1":"103.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"103.75","1":"103.75"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"102.95","1":"102.95"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"103.95","1":"103.95"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"103.33","1":"103.33"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"102.00","1":"102.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"102.45","1":"102.45"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"103.50","1":"103.50"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"103.60","1":"103.60"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"103.88","1":"103.88"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"104.00","1":"104.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"104.98","1":"104.98"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"107.83","1":"107.83"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"111.73","1":"111.73"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"113.00","1":"113.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"113.68","1":"113.68"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"113.08","1":"113.08"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"111.33","1":"111.33"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"110.89","1":"110.89"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"112.41","1":"112.41"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"112.70","1":"112.70"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"108.62","1":"108.62"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"111.86","1":"111.86"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"113.20","1":"113.20"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"111.71","1":"111.71"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"112.38","1":"112.38"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"111.75","1":"111.75"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"110.90","1":"110.90"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"111.58","1":"111.58"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"111.85","1":"111.85"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"114.90","1":"114.90"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"114.15","1":"114.15"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"111.25","1":"111.25"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"112.38","1":"112.38"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"111.08","1":"111.08"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"112.70","1":"112.70"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"113.49","1":"113.49"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"113.00","1":"113.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"118.65","1":"118.65"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"119.03","1":"119.03"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"118.67","1":"118.67"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"120.00","1":"120.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"120.00","1":"120.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"119.00","1":"119.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"121.23","1":"121.23"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"122.06","1":"122.06"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"120.00","1":"120.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"120.25","1":"120.25"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"117.37","1":"117.37"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"118.00","1":"118.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"119.49","1":"119.49"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"117.10","1":"117.10"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"122.95","1":"122.95"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"123.00","1":"123.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"122.74","1":"122.74"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"122.50","1":"122.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"123.00","1":"123.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"122.00","1":"122.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"119.27","1":"119.27"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"115.00","1":"115.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"115.02","1":"115.02"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"120.77","1":"120.77"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"126.80","1":"126.80"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"126.25","1":"126.25"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"132.56","1":"132.56"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"135.24","1":"135.24"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"134.00","1":"134.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"140.70","1":"140.70"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"141.64","1":"141.64"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"148.70","1":"148.70"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"148.30","1":"148.30"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"144.74","1":"144.74"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"151.84","1":"151.84"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"150.51","1":"150.51"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"151.50","1":"151.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"149.71","1":"149.71"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"150.86","1":"150.86"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"154.84","1":"154.84"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"150.31","1":"150.31"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"154.31","1":"154.31"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"153.00","1":"153.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"151.28","1":"151.28"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"153.00","1":"153.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"160.17","1":"160.17"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"156.03","1":"156.03"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"163.83","1":"163.83"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"172.02","1":"172.02"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"175.56","1":"175.56"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"179.20","1":"179.20"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"173.07","1":"173.07"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"181.26","1":"181.26"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"190.32","1":"190.32"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"196.05","1":"196.05"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"188.45","1":"188.45"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"197.66","1":"197.66"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"195.02","1":"195.02"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"195.00","1":"195.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"186.25","1":"186.25"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"187.50","1":"187.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"194.26","1":"194.26"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"189.71","1":"189.71"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"192.49","1":"192.49"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"185.00","1":"185.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"188.91","1":"188.91"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"179.48","1":"179.48"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"170.51","1":"170.51"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"164.38","1":"164.38"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"172.59","1":"172.59"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"178.57","1":"178.57"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"173.50","1":"173.50"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"164.88","1":"164.88"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"171.85","1":"171.85"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"170.64","1":"170.64"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"171.03","1":"171.03"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"179.58","1":"179.58"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"182.83","1":"182.83"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"182.00","1":"182.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"174.09","1":"174.09"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"179.92","1":"179.92"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"174.90","1":"174.90"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"179.00","1":"179.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"175.13","1":"175.13"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"174.51","1":"174.51"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"172.42","1":"172.42"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"175.90","1":"175.90"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"176.71","1":"176.71"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"177.57","1":"177.57"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"177.75","1":"177.75"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"176.90","1":"176.90"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"177.85","1":"177.85"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"175.02","1":"175.02"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"178.70","1":"178.70"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"173.38","1":"173.38"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"173.20","1":"173.20"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"173.10","1":"173.10"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"174.40","1":"174.40"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"177.00","1":"177.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"176.00","1":"176.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"177.49","1":"177.49"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"177.40","1":"177.40"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"173.44","1":"173.44"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"176.45","1":"176.45"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"177.00","1":"177.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"174.80","1":"174.80"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"175.00","1":"175.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"177.50","1":"177.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"175.02","1":"175.02"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"174.73","1":"174.73"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"174.03","1":"174.03"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"174.00","1":"174.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"174.08","1":"174.08"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"169.13","1":"169.13"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"168.51","1":"168.51"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"168.43","1":"168.43"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"166.32","1":"166.32"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"164.13","1":"164.13"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"165.16","1":"165.16"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"173.41","1":"173.41"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"182.08","1":"182.08"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"185.22","1":"185.22"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"182.62","1":"182.62"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"177.56","1":"177.56"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"178.99","1":"178.99"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"178.05","1":"178.05"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"177.67","1":"177.67"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"178.17","1":"178.17"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"177.02","1":"177.02"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"184.04","1":"184.04"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"174.84","1":"174.84"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"172.02","1":"172.02"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"172.60","1":"172.60"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"178.07","1":"178.07"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"184.02","1":"184.02"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"183.50","1":"183.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"179.90","1":"179.90"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"180.19","1":"180.19"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"181.02","1":"181.02"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"174.70","1":"174.70"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"174.00","1":"174.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"174.80","1":"174.80"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"175.00","1":"175.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"176.85","1":"176.85"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"178.25","1":"178.25"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"175.98","1":"175.98"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"175.06","1":"175.06"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"176.20","1":"176.20"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"175.21","1":"175.21"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"172.51","1":"172.51"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"173.00","1":"173.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"173.00","1":"173.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"172.75","1":"172.75"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"173.46","1":"173.46"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"173.68","1":"173.68"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"178.90","1":"178.90"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"176.60","1":"176.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"177.50","1":"177.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"177.00","1":"177.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"178.48","1":"178.48"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"177.39","1":"177.39"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"162.50","1":"162.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"161.45","1":"161.45"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"160.10","1":"160.10"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"161.00","1":"161.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"159.96","1":"159.96"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"162.00","1":"162.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"161.04","1":"161.04"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"161.76","1":"161.76"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"164.39","1":"164.39"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"166.16","1":"166.16"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"168.69","1":"168.69"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"168.44","1":"168.44"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"169.70","1":"169.70"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"169.00","1":"169.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"169.90","1":"169.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"169.78","1":"169.78"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"167.00","1":"167.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"169.70","1":"169.70"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"168.75","1":"168.75"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"168.90","1":"168.90"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"168.42","1":"168.42"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"169.49","1":"169.49"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"169.00","1":"169.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"170.50","1":"170.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"169.00","1":"169.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"169.50","1":"169.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"168.07","1":"168.07"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"168.51","1":"168.51"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"168.50","1":"168.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"176.92","1":"176.92"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"178.26","1":"178.26"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"175.05","1":"175.05"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"175.00","1":"175.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"171.12","1":"171.12"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"175.34","1":"175.34"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"174.00","1":"174.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"173.98","1":"173.98"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"167.62","1":"167.62"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"174.50","1":"174.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"171.11","1":"171.11"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"167.17","1":"167.17"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"169.99","1":"169.99"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"169.00","1":"169.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"165.66","1":"165.66"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"162.54","1":"162.54"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"163.00","1":"163.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"162.91","1":"162.91"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"160.26","1":"160.26"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"162.12","1":"162.12"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"155.53","1":"155.53"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"154.69","1":"154.69"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"156.95","1":"156.95"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"160.20","1":"160.20"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"161.23","1":"161.23"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"164.70","1":"164.70"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"162.00","1":"162.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"161.60","1":"161.60"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"162.81","1":"162.81"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"164.02","1":"164.02"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"155.82","1":"155.82"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"153.02","1":"153.02"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"153.07","1":"153.07"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"154.14","1":"154.14"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"154.95","1":"154.95"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"152.13","1":"152.13"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"152.99","1":"152.99"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"152.99","1":"152.99"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"149.39","1":"149.39"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"153.00","1":"153.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"152.00","1":"152.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"152.00","1":"152.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"149.36","1":"149.36"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"153.50","1":"153.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"152.90","1":"152.90"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"152.80","1":"152.80"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"154.38","1":"154.38"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"156.50","1":"156.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"154.50","1":"154.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"154.68","1":"154.68"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"155.80","1":"155.80"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"154.04","1":"154.04"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"156.40","1":"156.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"159.50","1":"159.50"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"161.13","1":"161.13"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"164.49","1":"164.49"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"163.99","1":"163.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"163.02","1":"163.02"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"164.01","1":"164.01"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"164.69","1":"164.69"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"165.00","1":"165.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"163.82","1":"163.82"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"172.01","1":"172.01"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"172.62","1":"172.62"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"170.36","1":"170.36"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"169.25","1":"169.25"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"169.00","1":"169.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"170.00","1":"170.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"165.65","1":"165.65"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"163.01","1":"163.01"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"166.14","1":"166.14"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"162.22","1":"162.22"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"160.36","1":"160.36"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"162.00","1":"162.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"163.50","1":"163.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"160.36","1":"160.36"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"164.00","1":"164.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"163.50","1":"163.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"162.90","1":"162.90"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"159.07","1":"159.07"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"160.01","1":"160.01"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"162.38","1":"162.38"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"157.90","1":"157.90"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"159.01","1":"159.01"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"160.93","1":"160.93"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"162.50","1":"162.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"162.50","1":"162.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"162.50","1":"162.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"163.00","1":"163.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"163.43","1":"163.43"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"157.10","1":"157.10"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"160.00","1":"160.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"161.00","1":"161.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"162.00","1":"162.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"159.00","1":"159.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"162.00","1":"162.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"162.90","1":"162.90"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"160.70","1":"160.70"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"158.54","1":"158.54"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"160.89","1":"160.89"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"161.35","1":"161.35"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"161.49","1":"161.49"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"157.33","1":"157.33"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"160.51","1":"160.51"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"162.51","1":"162.51"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"163.04","1":"163.04"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"161.85","1":"161.85"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"161.84","1":"161.84"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"163.50","1":"163.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"163.90","1":"163.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"161.39","1":"161.39"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"161.01","1":"161.01"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"161.98","1":"161.98"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"161.01","1":"161.01"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"160.65","1":"160.65"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"159.01","1":"159.01"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"160.25","1":"160.25"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"158.06","1":"158.06"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"155.82","1":"155.82"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"158.03","1":"158.03"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"152.96","1":"152.96"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"157.23","1":"157.23"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"157.83","1":"157.83"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"157.60","1":"157.60"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"150.66","1":"150.66"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"150.79","1":"150.79"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"155.37","1":"155.37"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"155.50","1":"155.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"153.99","1":"153.99"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"153.02","1":"153.02"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"152.05","1":"152.05"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"152.10","1":"152.10"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"152.92","1":"152.92"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"154.83","1":"154.83"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"154.71","1":"154.71"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"154.95","1":"154.95"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"153.06","1":"153.06"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"154.00","1":"154.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"153.00","1":"153.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"157.00","1":"157.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"156.00","1":"156.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"156.90","1":"156.90"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"158.60","1":"158.60"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"157.72","1":"157.72"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"156.57","1":"156.57"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"156.00","1":"156.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"156.00","1":"156.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"155.62","1":"155.62"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"157.47","1":"157.47"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"157.15","1":"157.15"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"158.02","1":"158.02"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"162.42","1":"162.42"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"170.54","1":"170.54"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"172.89","1":"172.89"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"170.98","1":"170.98"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"171.08","1":"171.08"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"172.65","1":"172.65"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"177.97","1":"177.97"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"181.76","1":"181.76"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"182.44","1":"182.44"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"183.00","1":"183.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"177.94","1":"177.94"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"179.70","1":"179.70"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"181.65","1":"181.65"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"183.00","1":"183.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"187.07","1":"187.07"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"195.63","1":"195.63"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"205.37","1":"205.37"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"195.11","1":"195.11"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"188.25","1":"188.25"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"191.17","1":"191.17"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"189.13","1":"189.13"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"186.98","1":"186.98"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"187.14","1":"187.14"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"178.46","1":"178.46"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"180.47","1":"180.47"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"186.32","1":"186.32"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"188.75","1":"188.75"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"188.04","1":"188.04"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"187.76","1":"187.76"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"184.36","1":"184.36"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"193.57","1":"193.57"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"203.24","1":"203.24"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"200.48","1":"200.48"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"203.06","1":"203.06"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"200.64","1":"200.64"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"201.98","1":"201.98"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"201.16","1":"201.16"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"200.84","1":"200.84"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"200.90","1":"200.90"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"197.25","1":"197.25"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"195.99","1":"195.99"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"197.94","1":"197.94"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"198.30","1":"198.30"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"201.94","1":"201.94"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"203.38","1":"203.38"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"197.88","1":"197.88"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"198.60","1":"198.60"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"196.84","1":"196.84"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"192.68","1":"192.68"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"197.48","1":"197.48"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"196.71","1":"196.71"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"195.15","1":"195.15"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"194.16","1":"194.16"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"194.23","1":"194.23"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"196.21","1":"196.21"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"196.07","1":"196.07"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"199.23","1":"199.23"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"198.39","1":"198.39"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"199.55","1":"199.55"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"199.50","1":"199.50"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"196.33","1":"196.33"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"195.29","1":"195.29"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"145.59","1":"145.59"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"143.54","1":"143.54"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"142.38","1":"142.38"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"142.62","1":"142.62"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"142.50","1":"142.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"141.53","1":"141.53"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"141.27","1":"141.27"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"142.41","1":"142.41"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"141.82","1":"141.82"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"143.22","1":"143.22"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"143.20","1":"143.20"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"141.67","1":"141.67"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"141.35","1":"141.35"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"140.95","1":"140.95"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"141.50","1":"141.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"144.00","1":"144.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"144.73","1":"144.73"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"145.15","1":"145.15"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"144.93","1":"144.93"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"144.96","1":"144.96"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"144.62","1":"144.62"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"144.26","1":"144.26"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"143.14","1":"143.14"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"145.11","1":"145.11"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"144.95","1":"144.95"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"144.42","1":"144.42"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"144.23","1":"144.23"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"151.44","1":"151.44"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"159.01","1":"159.01"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"163.38","1":"163.38"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"163.07","1":"163.07"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"162.95","1":"162.95"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"162.53","1":"162.53"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"156.47","1":"156.47"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"163.42","1":"163.42"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"161.80","1":"161.80"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"160.86","1":"160.86"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"160.83","1":"160.83"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"160.12","1":"160.12"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"160.08","1":"160.08"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"160.47","1":"160.47"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"158.70","1":"158.70"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"160.16","1":"160.16"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"160.00","1":"160.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"161.00","1":"161.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"160.85","1":"160.85"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"160.00","1":"160.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"161.28","1":"161.28"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"161.23","1":"161.23"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"162.48","1":"162.48"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"162.91","1":"162.91"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"162.98","1":"162.98"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"162.19","1":"162.19"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"164.28","1":"164.28"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"166.00","1":"166.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"166.02","1":"166.02"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"164.99","1":"164.99"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"164.47","1":"164.47"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"165.38","1":"165.38"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"165.05","1":"165.05"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"165.18","1":"165.18"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"164.03","1":"164.03"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"163.00","1":"163.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"162.27","1":"162.27"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"161.88","1":"161.88"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"161.55","1":"161.55"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"160.04","1":"160.04"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"160.23","1":"160.23"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"159.93","1":"159.93"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"159.94","1":"159.94"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"158.56","1":"158.56"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"159.03","1":"159.03"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"159.42","1":"159.42"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"159.50","1":"159.50"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"160.34","1":"160.34"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"162.02","1":"162.02"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"161.49","1":"161.49"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"161.00","1":"161.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"160.00","1":"160.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"159.00","1":"159.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"159.00","1":"159.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"158.81","1":"158.81"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"159.42","1":"159.42"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"159.90","1":"159.90"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"159.96","1":"159.96"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"158.51","1":"158.51"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"159.05","1":"159.05"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"158.52","1":"158.52"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"158.85","1":"158.85"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"158.47","1":"158.47"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"157.92","1":"157.92"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"157.18","1":"157.18"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"155.01","1":"155.01"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"154.42","1":"154.42"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"149.66","1":"149.66"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"155.24","1":"155.24"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"152.28","1":"152.28"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"149.00","1":"149.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"145.00","1":"145.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"145.00","1":"145.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"143.36","1":"143.36"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"140.00","1":"140.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"144.54","1":"144.54"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"144.54","1":"144.54"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"144.29","1":"144.29"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"140.26","1":"140.26"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"139.99","1":"139.99"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"140.00","1":"140.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"138.68","1":"138.68"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"137.97","1":"137.97"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"137.89","1":"137.89"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"138.37","1":"138.37"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"138.40","1":"138.40"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"136.00","1":"136.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"135.07","1":"135.07"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"135.04","1":"135.04"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"137.86","1":"137.86"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"138.40","1":"138.40"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"138.00","1":"138.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"137.98","1":"137.98"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"137.46","1":"137.46"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"135.00","1":"135.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"134.42","1":"134.42"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"134.27","1":"134.27"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"133.00","1":"133.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"134.00","1":"134.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"133.08","1":"133.08"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"133.00","1":"133.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"132.60","1":"132.60"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"131.39","1":"131.39"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"131.66","1":"131.66"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"130.25","1":"130.25"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"131.67","1":"131.67"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"132.91","1":"132.91"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"132.40","1":"132.40"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"134.11","1":"134.11"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"134.59","1":"134.59"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"135.84","1":"135.84"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"138.05","1":"138.05"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"137.53","1":"137.53"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"142.16","1":"142.16"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"147.20","1":"147.20"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"150.70","1":"150.70"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"150.88","1":"150.88"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"148.63","1":"148.63"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"149.93","1":"149.93"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"150.00","1":"150.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"150.09","1":"150.09"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"149.21","1":"149.21"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"147.56","1":"147.56"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"141.08","1":"141.08"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"140.69","1":"140.69"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"139.79","1":"139.79"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"141.35","1":"141.35"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"139.90","1":"139.90"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"146.89","1":"146.89"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"147.78","1":"147.78"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"146.34","1":"146.34"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"147.50","1":"147.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"149.00","1":"149.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"148.66","1":"148.66"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"151.20","1":"151.20"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"155.07","1":"155.07"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"159.67","1":"159.67"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"159.40","1":"159.40"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"156.20","1":"156.20"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"156.34","1":"156.34"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"155.18","1":"155.18"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"156.17","1":"156.17"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"154.10","1":"154.10"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"155.50","1":"155.50"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"153.17","1":"153.17"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"153.64","1":"153.64"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"153.00","1":"153.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"152.00","1":"152.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"152.00","1":"152.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"151.29","1":"151.29"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"149.15","1":"149.15"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"152.93","1":"152.93"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"155.00","1":"155.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"157.21","1":"157.21"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"154.11","1":"154.11"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"153.24","1":"153.24"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"150.06","1":"150.06"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"147.61","1":"147.61"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"151.00","1":"151.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"152.00","1":"152.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"146.77","1":"146.77"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"149.62","1":"149.62"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"152.13","1":"152.13"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"151.00","1":"151.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"149.30","1":"149.30"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"149.02","1":"149.02"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"151.07","1":"151.07"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"152.56","1":"152.56"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"150.05","1":"150.05"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"151.00","1":"151.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"150.10","1":"150.10"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"150.80","1":"150.80"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"149.44","1":"149.44"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"149.07","1":"149.07"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"150.54","1":"150.54"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"151.00","1":"151.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"155.13","1":"155.13"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"160.87","1":"160.87"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"162.04","1":"162.04"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"162.79","1":"162.79"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"162.98","1":"162.98"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"163.56","1":"163.56"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"163.14","1":"163.14"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"163.00","1":"163.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"163.17","1":"163.17"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"166.02","1":"166.02"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"157.72","1":"157.72"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"151.06","1":"151.06"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"157.08","1":"157.08"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"158.39","1":"158.39"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"160.05","1":"160.05"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"160.00","1":"160.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"158.67","1":"158.67"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"158.29","1":"158.29"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"157.55","1":"157.55"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"157.01","1":"157.01"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"157.01","1":"157.01"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"158.09","1":"158.09"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"159.53","1":"159.53"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"159.00","1":"159.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"159.66","1":"159.66"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"160.00","1":"160.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"160.30","1":"160.30"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"160.62","1":"160.62"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"160.29","1":"160.29"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"160.98","1":"160.98"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"161.30","1":"161.30"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"161.81","1":"161.81"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"162.92","1":"162.92"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"163.90","1":"163.90"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"167.27","1":"167.27"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"171.88","1":"171.88"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"173.01","1":"173.01"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"172.44","1":"172.44"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"173.00","1":"173.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"170.88","1":"170.88"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"171.49","1":"171.49"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"171.26","1":"171.26"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"173.63","1":"173.63"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"173.07","1":"173.07"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"171.43","1":"171.43"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"170.95","1":"170.95"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"169.83","1":"169.83"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"148.32","1":"148.32"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"147.54","1":"147.54"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"144.38","1":"144.38"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"144.29","1":"144.29"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"145.40","1":"145.40"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"144.00","1":"144.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"144.82","1":"144.82"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"145.00","1":"145.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"142.50","1":"142.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"143.25","1":"143.25"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"145.10","1":"145.10"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"146.43","1":"146.43"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"148.05","1":"148.05"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"147.18","1":"147.18"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"152.28","1":"152.28"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"150.11","1":"150.11"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"150.33","1":"150.33"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"151.19","1":"151.19"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"150.25","1":"150.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"150.97","1":"150.97"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"150.43","1":"150.43"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"150.58","1":"150.58"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"150.51","1":"150.51"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"149.45","1":"149.45"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"149.88","1":"149.88"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"148.14","1":"148.14"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"149.14","1":"149.14"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"151.58","1":"151.58"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"152.53","1":"152.53"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"152.62","1":"152.62"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"153.94","1":"153.94"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"155.91","1":"155.91"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"156.00","1":"156.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"157.26","1":"157.26"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"153.56","1":"153.56"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"161.23","1":"161.23"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"161.86","1":"161.86"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"161.29","1":"161.29"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"162.75","1":"162.75"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"163.07","1":"163.07"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"157.62","1":"157.62"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"160.00","1":"160.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"158.62","1":"158.62"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"158.02","1":"158.02"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"159.50","1":"159.50"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"160.10","1":"160.10"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"161.60","1":"161.60"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"162.50","1":"162.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"162.00","1":"162.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"161.50","1":"161.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"162.45","1":"162.45"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"163.50","1":"163.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"161.30","1":"161.30"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"163.88","1":"163.88"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"163.74","1":"163.74"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"161.79","1":"161.79"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"163.87","1":"163.87"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"171.52","1":"171.52"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"171.24","1":"171.24"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"172.37","1":"172.37"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"173.00","1":"173.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"173.87","1":"173.87"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"174.43","1":"174.43"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"175.95","1":"175.95"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"181.70","1":"181.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"181.65","1":"181.65"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"178.00","1":"178.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"175.00","1":"175.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"177.00","1":"177.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"175.25","1":"175.25"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"181.08","1":"181.08"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"183.31","1":"183.31"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"184.00","1":"184.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"184.88","1":"184.88"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"188.45","1":"188.45"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"190.10","1":"190.10"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"191.48","1":"191.48"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"190.00","1":"190.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"190.01","1":"190.01"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"191.57","1":"191.57"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"201.14","1":"201.14"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"202.04","1":"202.04"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"210.12","1":"210.12"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"209.77","1":"209.77"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"204.60","1":"204.60"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"207.50","1":"207.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"205.23","1":"205.23"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"204.40","1":"204.40"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"205.14","1":"205.14"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"205.14","1":"205.14"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"203.00","1":"203.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"205.00","1":"205.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"211.08","1":"211.08"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"211.40","1":"211.40"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"212.92","1":"212.92"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"213.03","1":"213.03"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"213.00","1":"213.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"213.33","1":"213.33"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"223.97","1":"223.97"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"225.74","1":"225.74"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"225.99","1":"225.99"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"229.75","1":"229.75"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"220.25","1":"220.25"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"220.00","1":"220.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"219.50","1":"219.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"214.00","1":"214.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"214.56","1":"214.56"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"216.00","1":"216.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"216.13","1":"216.13"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"217.08","1":"217.08"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"219.00","1":"219.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"218.00","1":"218.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"217.29","1":"217.29"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"216.80","1":"216.80"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"216.40","1":"216.40"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"217.00","1":"217.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"215.50","1":"215.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"215.50","1":"215.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"207.95","1":"207.95"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"208.00","1":"208.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"213.00","1":"213.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"209.17","1":"209.17"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"209.17","1":"209.17"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"210.00","1":"210.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"212.00","1":"212.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"217.83","1":"217.83"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"217.25","1":"217.25"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"215.00","1":"215.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"214.82","1":"214.82"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"211.32","1":"211.32"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"214.77","1":"214.77"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"215.50","1":"215.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"217.45","1":"217.45"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"217.99","1":"217.99"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"216.01","1":"216.01"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"214.58","1":"214.58"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"216.50","1":"216.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"217.15","1":"217.15"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"216.04","1":"216.04"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"218.00","1":"218.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"218.09","1":"218.09"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"224.40","1":"224.40"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"235.62","1":"235.62"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"247.40","1":"247.40"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"245.04","1":"245.04"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"245.44","1":"245.44"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"253.09","1":"253.09"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"253.87","1":"253.87"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"253.16","1":"253.16"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"250.50","1":"250.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"245.28","1":"245.28"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"251.10","1":"251.10"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"250.10","1":"250.10"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"250.00","1":"250.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"249.78","1":"249.78"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"248.01","1":"248.01"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"249.50","1":"249.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"250.67","1":"250.67"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"251.00","1":"251.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"251.78","1":"251.78"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"250.01","1":"250.01"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"252.00","1":"252.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"261.62","1":"261.62"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"260.50","1":"260.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"262.00","1":"262.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"260.50","1":"260.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"258.11","1":"258.11"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"257.03","1":"257.03"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"257.50","1":"257.50"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"257.73","1":"257.73"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"253.42","1":"253.42"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"255.70","1":"255.70"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"256.00","1":"256.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"256.00","1":"256.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"255.54","1":"255.54"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"255.10","1":"255.10"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"259.00","1":"259.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"256.01","1":"256.01"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"256.51","1":"256.51"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"257.25","1":"257.25"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"259.00","1":"259.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"258.15","1":"258.15"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"259.00","1":"259.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"258.00","1":"258.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"257.34","1":"257.34"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"257.11","1":"257.11"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"258.20","1":"258.20"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"258.50","1":"258.50"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"255.00","1":"255.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"256.99","1":"256.99"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"263.25","1":"263.25"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"259.98","1":"259.98"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"260.10","1":"260.10"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"260.33","1":"260.33"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"269.49","1":"269.49"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"267.91","1":"267.91"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"276.65","1":"276.65"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"265.36","1":"265.36"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"266.98","1":"266.98"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"269.00","1":"269.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"277.63","1":"277.63"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"275.77","1":"275.77"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"275.00","1":"275.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"274.35","1":"274.35"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"270.67","1":"270.67"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"269.40","1":"269.40"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"272.12","1":"272.12"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"269.25","1":"269.25"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"270.33","1":"270.33"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"268.75","1":"268.75"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"268.18","1":"268.18"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"270.56","1":"270.56"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"270.00","1":"270.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"275.54","1":"275.54"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"270.20","1":"270.20"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"268.01","1":"268.01"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"272.96","1":"272.96"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"270.00","1":"270.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"269.01","1":"269.01"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"269.00","1":"269.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"269.07","1":"269.07"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"271.80","1":"271.80"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"273.67","1":"273.67"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"280.41","1":"280.41"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"266.39","1":"266.39"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"257.23","1":"257.23"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"256.19","1":"256.19"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"257.20","1":"257.20"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"260.08","1":"260.08"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"260.28","1":"260.28"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"257.93","1":"257.93"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"258.00","1":"258.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"257.20","1":"257.20"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"258.99","1":"258.99"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"255.27","1":"255.27"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"250.00","1":"250.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"250.20","1":"250.20"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"250.00","1":"250.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"248.44","1":"248.44"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"250.00","1":"250.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"250.00","1":"250.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"243.20","1":"243.20"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"224.10","1":"224.10"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"221.00","1":"221.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"221.00","1":"221.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"213.64","1":"213.64"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"217.00","1":"217.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"222.31","1":"222.31"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"225.83","1":"225.83"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"227.18","1":"227.18"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"238.53","1":"238.53"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"250.45","1":"250.45"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"262.97","1":"262.97"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"259.64","1":"259.64"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"259.99","1":"259.99"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"254.48","1":"254.48"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"255.27","1":"255.27"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"251.86","1":"251.86"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"264.45","1":"264.45"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"258.77","1":"258.77"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"252.76","1":"252.76"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"251.35","1":"251.35"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"263.91","1":"263.91"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"277.10","1":"277.10"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"290.95","1":"290.95"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"302.46","1":"302.46"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"294.05","1":"294.05"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"290.03","1":"290.03"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"304.52","1":"304.52"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"319.74","1":"319.74"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"335.72","1":"335.72"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"345.91","1":"345.91"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"340.00","1":"340.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"323.00","1":"323.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"311.23","1":"311.23"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"317.20","1":"317.20"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"314.43","1":"314.43"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"321.85","1":"321.85"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"313.40","1":"313.40"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"306.92","1":"306.92"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"296.83","1":"296.83"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"300.86","1":"300.86"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"305.37","1":"305.37"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"305.46","1":"305.46"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"301.01","1":"301.01"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"300.30","1":"300.30"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"294.36","1":"294.36"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"291.69","1":"291.69"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"290.00","1":"290.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"293.60","1":"293.60"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"289.00","1":"289.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"293.00","1":"293.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"292.63","1":"292.63"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"287.14","1":"287.14"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"293.33","1":"293.33"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"298.96","1":"298.96"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"295.00","1":"295.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"292.00","1":"292.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"294.70","1":"294.70"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"291.00","1":"291.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"290.00","1":"290.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"294.93","1":"294.93"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"291.35","1":"291.35"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"285.68","1":"285.68"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"299.96","1":"299.96"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"314.95","1":"314.95"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"323.21","1":"323.21"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"316.90","1":"316.90"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"307.55","1":"307.55"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"320.10","1":"320.10"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"313.18","1":"313.18"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"318.95","1":"318.95"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"318.85","1":"318.85"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"325.12","1":"325.12"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"322.57","1":"322.57"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"319.62","1":"319.62"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"312.29","1":"312.29"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"314.27","1":"314.27"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"323.92","1":"323.92"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"320.77","1":"320.77"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"318.84","1":"318.84"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"310.14","1":"310.14"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"305.48","1":"305.48"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"306.12","1":"306.12"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"315.58","1":"315.58"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"311.95","1":"311.95"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"314.90","1":"314.90"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"311.55","1":"311.55"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"308.20","1":"308.20"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"311.56","1":"311.56"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"314.16","1":"314.16"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"314.23","1":"314.23"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"314.57","1":"314.57"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"309.44","1":"309.44"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"310.84","1":"310.84"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"307.75","1":"307.75"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"305.00","1":"305.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"320.25","1":"320.25"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"336.26","1":"336.26"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"353.07","1":"353.07"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"370.72","1":"370.72"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"383.49","1":"383.49"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"364.32","1":"364.32"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"346.11","1":"346.11"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"328.81","1":"328.81"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"312.37","1":"312.37"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"296.76","1":"296.76"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"282.80","1":"282.80"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"279.92","1":"279.92"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"265.93","1":"265.93"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"254.36","1":"254.36"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"247.70","1":"247.70"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"238.94","1":"238.94"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"250.61","1":"250.61"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"238.08","1":"238.08"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"236.13","1":"236.13"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"232.46","1":"232.46"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"237.18","1":"237.18"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"235.91","1":"235.91"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"237.06","1":"237.06"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"239.08","1":"239.08"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"237.63","1":"237.63"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"241.52","1":"241.52"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"241.14","1":"241.14"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"240.47","1":"240.47"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"243.64","1":"243.64"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"240.64","1":"240.64"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"243.14","1":"243.14"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"240.75","1":"240.75"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"238.36","1":"238.36"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"237.99","1":"237.99"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"238.00","1":"238.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"242.23","1":"242.23"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"240.09","1":"240.09"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"231.79","1":"231.79"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"231.21","1":"231.21"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"242.77","1":"242.77"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"246.63","1":"246.63"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"255.36","1":"255.36"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"255.45","1":"255.45"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"254.58","1":"254.58"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"247.81","1":"247.81"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"250.88","1":"250.88"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"247.49","1":"247.49"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"240.23","1":"240.23"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"235.29","1":"235.29"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"236.52","1":"236.52"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"241.14","1":"241.14"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"236.75","1":"236.75"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"234.51","1":"234.51"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"233.09","1":"233.09"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"234.15","1":"234.15"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"233.85","1":"233.85"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"245.54","1":"245.54"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"243.08","1":"243.08"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"240.65","1":"240.65"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"241.04","1":"241.04"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"250.38","1":"250.38"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"262.18","1":"262.18"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"257.69","1":"257.69"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"250.72","1":"250.72"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"249.06","1":"249.06"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"251.84","1":"251.84"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"251.06","1":"251.06"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"250.23","1":"250.23"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"262.74","1":"262.74"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"261.01","1":"261.01"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"258.05","1":"258.05"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"270.93","1":"270.93"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"277.68","1":"277.68"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"276.36","1":"276.36"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"278.43","1":"278.43"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"273.45","1":"273.45"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"281.52","1":"281.52"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"281.98","1":"281.98"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"275.64","1":"275.64"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"280.27","1":"280.27"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"283.59","1":"283.59"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"280.28","1":"280.28"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"281.81","1":"281.81"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"279.99","1":"279.99"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"277.76","1":"277.76"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"272.09","1":"272.09"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"272.81","1":"272.81"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"272.16","1":"272.16"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"274.17","1":"274.17"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"272.16","1":"272.16"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"275.17","1":"275.17"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"274.07","1":"274.07"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"270.90","1":"270.90"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"269.04","1":"269.04"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"270.20","1":"270.20"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"272.51","1":"272.51"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"269.78","1":"269.78"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"267.94","1":"267.94"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"269.71","1":"269.71"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"268.63","1":"268.63"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"273.18","1":"273.18"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"286.83","1":"286.83"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"290.79","1":"290.79"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"287.78","1":"287.78"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"292.40","1":"292.40"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"307.02","1":"307.02"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"313.94","1":"313.94"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"315.22","1":"315.22"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"330.98","1":"330.98"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"347.52","1":"347.52"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"364.89","1":"364.89"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"368.46","1":"368.46"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"358.97","1":"358.97"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"352.42","1":"352.42"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"342.80","1":"342.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"359.94","1":"359.94"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"367.71","1":"367.71"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"350.15","1":"350.15"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"367.65","1":"367.65"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"386.03","1":"386.03"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"397.53","1":"397.53"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"388.44","1":"388.44"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"381.09","1":"381.09"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"368.42","1":"368.42"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"369.39","1":"369.39"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"385.42","1":"385.42"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"383.28","1":"383.28"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"379.61","1":"379.61"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"370.11","1":"370.11"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"362.32","1":"362.32"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"363.89","1":"363.89"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"361.27","1":"361.27"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"357.30","1":"357.30"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"364.75","1":"364.75"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"358.86","1":"358.86"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"353.35","1":"353.35"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"354.40","1":"354.40"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"356.92","1":"356.92"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"359.59","1":"359.59"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"360.24","1":"360.24"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"360.77","1":"360.77"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"378.80","1":"378.80"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"389.09","1":"389.09"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"390.66","1":"390.66"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"387.13","1":"387.13"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"387.27","1":"387.27"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"382.85","1":"382.85"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"383.61","1":"383.61"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"385.73","1":"385.73"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"383.81","1":"383.81"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"385.58","1":"385.58"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"322.65","1":"322.65"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"306.91","1":"306.91"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"301.67","1":"301.67"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"305.35","1":"305.35"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"303.48","1":"303.48"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"303.24","1":"303.24"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"297.27","1":"297.27"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"295.09","1":"295.09"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"298.27","1":"298.27"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"308.02","1":"308.02"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"309.59","1":"309.59"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"311.44","1":"311.44"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"327.01","1":"327.01"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"343.36","1":"343.36"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"351.06","1":"351.06"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"348.53","1":"348.53"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"336.05","1":"336.05"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"325.58","1":"325.58"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"341.85","1":"341.85"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"346.43","1":"346.43"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"339.78","1":"339.78"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"333.55","1":"333.55"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"333.05","1":"333.05"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"340.48","1":"340.48"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"333.21","1":"333.21"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"339.82","1":"339.82"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"337.00","1":"337.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"335.11","1":"335.11"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"348.68","1":"348.68"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"345.00","1":"345.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"341.40","1":"341.40"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"335.57","1":"335.57"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"329.49","1":"329.49"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"338.79","1":"338.79"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"338.23","1":"338.23"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"335.87","1":"335.87"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"333.54","1":"333.54"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"333.34","1":"333.34"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"338.83","1":"338.83"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"339.94","1":"339.94"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"341.13","1":"341.13"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"339.39","1":"339.39"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"337.52","1":"337.52"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"335.73","1":"335.73"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"333.41","1":"333.41"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"335.90","1":"335.90"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"337.54","1":"337.54"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"335.10","1":"335.10"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"338.14","1":"338.14"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"336.59","1":"336.59"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"336.06","1":"336.06"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"332.46","1":"332.46"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"331.10","1":"331.10"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"330.00","1":"330.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"330.00","1":"330.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"328.27","1":"328.27"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"330.10","1":"330.10"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"329.14","1":"329.14"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"331.97","1":"331.97"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"329.88","1":"329.88"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"328.00","1":"328.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"326.83","1":"326.83"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"325.03","1":"325.03"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"326.60","1":"326.60"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"319.22","1":"319.22"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"317.94","1":"317.94"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"325.00","1":"325.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"325.00","1":"325.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"316.50","1":"316.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"320.00","1":"320.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"318.58","1":"318.58"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"329.06","1":"329.06"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"335.90","1":"335.90"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"337.23","1":"337.23"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"336.90","1":"336.90"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"333.00","1":"333.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"328.76","1":"328.76"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"329.50","1":"329.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"325.00","1":"325.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"321.10","1":"321.10"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"325.45","1":"325.45"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"325.00","1":"325.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"325.91","1":"325.91"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"329.97","1":"329.97"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"328.00","1":"328.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"328.00","1":"328.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"326.50","1":"326.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"328.45","1":"328.45"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"327.33","1":"327.33"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"325.00","1":"325.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"320.16","1":"320.16"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"318.00","1":"318.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"315.56","1":"315.56"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"320.03","1":"320.03"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"319.99","1":"319.99"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"304.01","1":"304.01"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"311.10","1":"311.10"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"317.00","1":"317.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"320.90","1":"320.90"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"317.00","1":"317.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"320.00","1":"320.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"323.40","1":"323.40"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"325.00","1":"325.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"324.82","1":"324.82"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"324.50","1":"324.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"323.84","1":"323.84"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"327.66","1":"327.66"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"322.21","1":"322.21"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"324.90","1":"324.90"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"328.00","1":"328.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"326.26","1":"326.26"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"336.16","1":"336.16"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"347.60","1":"347.60"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"347.65","1":"347.65"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"365.03","1":"365.03"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"375.96","1":"375.96"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"371.67","1":"371.67"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"373.25","1":"373.25"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"373.50","1":"373.50"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"371.21","1":"371.21"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"367.60","1":"367.60"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"373.26","1":"373.26"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"391.92","1":"391.92"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"394.49","1":"394.49"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"406.11","1":"406.11"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"426.41","1":"426.41"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"433.42","1":"433.42"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"455.09","1":"455.09"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"462.15","1":"462.15"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"440.67","1":"440.67"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"437.10","1":"437.10"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"443.52","1":"443.52"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"440.64","1":"440.64"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"440.59","1":"440.59"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"440.60","1":"440.60"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"450.76","1":"450.76"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"460.67","1":"460.67"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"483.70","1":"483.70"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"470.31","1":"470.31"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"471.72","1":"471.72"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"466.51","1":"466.51"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"486.92","1":"486.92"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"493.38","1":"493.38"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"492.75","1":"492.75"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"490.21","1":"490.21"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"491.52","1":"491.52"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"488.16","1":"488.16"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"490.66","1":"490.66"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"495.25","1":"495.25"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"520.01","1":"520.01"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"536.34","1":"536.34"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"545.16","1":"545.16"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"540.32","1":"540.32"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"560.94","1":"560.94"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"588.98","1":"588.98"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"618.42","1":"618.42"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"649.34","1":"649.34"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"681.80","1":"681.80"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"687.82","1":"687.82"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"680.18","1":"680.18"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"655.11","1":"655.11"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"622.36","1":"622.36"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"591.25","1":"591.25"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"620.81","1":"620.81"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"644.41","1":"644.41"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"656.96","1":"656.96"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"650.83","1":"650.83"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"631.67","1":"631.67"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"631.21","1":"631.21"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"662.77","1":"662.77"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"695.90","1":"695.90"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"691.86","1":"691.86"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"667.26","1":"667.26"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"697.61","1":"697.61"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"710.40","1":"710.40"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"716.09","1":"716.09"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"714.08","1":"714.08"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"714.54","1":"714.54"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"683.53","1":"683.53"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"680.64","1":"680.64"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"663.82","1":"663.82"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"660.28","1":"660.28"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"629.20","1":"629.20"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"616.61","1":"616.61"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"586.57","1":"586.57"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"578.41","1":"578.41"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"576.47","1":"576.47"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"598.23","1":"598.23"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"600.51","1":"600.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"571.58","1":"571.58"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"570.96","1":"570.96"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"578.21","1":"578.21"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"575.48","1":"575.48"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"586.72","1":"586.72"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"615.59","1":"615.59"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"616.06","1":"616.06"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"608.19","1":"608.19"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"602.82","1":"602.82"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"603.28","1":"603.28"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"628.64","1":"628.64"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"628.61","1":"628.61"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"636.69","1":"636.69"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"636.55","1":"636.55"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"633.78","1":"633.78"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"618.21","1":"618.21"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"603.83","1":"603.83"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"594.03","1":"594.03"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"597.66","1":"597.66"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"599.80","1":"599.80"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"627.56","1":"627.56"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"630.05","1":"630.05"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"598.55","1":"598.55"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"569.07","1":"569.07"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"597.43","1":"597.43"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"605.00","1":"605.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"601.19","1":"601.19"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"587.10","1":"587.10"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"587.15","1":"587.15"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"578.53","1":"578.53"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"579.99","1":"579.99"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"580.08","1":"580.08"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"579.56","1":"579.56"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"580.01","1":"580.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"580.01","1":"580.01"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"579.75","1":"579.75"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"571.21","1":"571.21"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"568.31","1":"568.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"571.00","1":"571.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"572.00","1":"572.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"568.18","1":"568.18"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"555.43","1":"555.43"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"531.09","1":"531.09"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"504.54","1":"504.54"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"506.16","1":"506.16"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"512.69","1":"512.69"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"517.33","1":"517.33"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"514.34","1":"514.34"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"510.40","1":"510.40"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"485.00","1":"485.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"482.04","1":"482.04"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"494.69","1":"494.69"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"513.77","1":"513.77"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"515.65","1":"515.65"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"519.51","1":"519.51"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"500.33","1":"500.33"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"498.10","1":"498.10"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"508.80","1":"508.80"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"504.81","1":"504.81"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"502.89","1":"502.89"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"477.76","1":"477.76"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"458.60","1":"458.60"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"435.67","1":"435.67"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"440.97","1":"440.97"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"432.88","1":"432.88"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"434.22","1":"434.22"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"441.63","1":"441.63"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"463.71","1":"463.71"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"486.89","1":"486.89"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"501.15","1":"501.15"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"506.69","1":"506.69"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"489.38","1":"489.38"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"476.98","1":"476.98"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"468.20","1":"468.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"480.53","1":"480.53"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"476.02","1":"476.02"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"470.68","1":"470.68"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"467.58","1":"467.58"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"466.50","1":"466.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"476.94","1":"476.94"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"474.24","1":"474.24"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"474.62","1":"474.62"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"470.08","1":"470.08"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"470.00","1":"470.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"446.50","1":"446.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"424.56","1":"424.56"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"426.84","1":"426.84"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"443.52","1":"443.52"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"442.82","1":"442.82"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"441.10","1":"441.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"440.51","1":"440.51"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"433.50","1":"433.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"438.50","1":"438.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"439.00","1":"439.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"436.06","1":"436.06"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"440.00","1":"440.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"435.08","1":"435.08"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"433.01","1":"433.01"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"431.00","1":"431.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"430.90","1":"430.90"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"430.15","1":"430.15"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"430.20","1":"430.20"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"428.61","1":"428.61"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"430.10","1":"430.10"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"437.76","1":"437.76"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"432.22","1":"432.22"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"433.90","1":"433.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"440.20","1":"440.20"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"440.00","1":"440.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"439.00","1":"439.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"439.39","1":"439.39"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"439.97","1":"439.97"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"439.78","1":"439.78"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"440.33","1":"440.33"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"440.00","1":"440.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"461.63","1":"461.63"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"484.71","1":"484.71"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"478.00","1":"478.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"461.90","1":"461.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"465.20","1":"465.20"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"453.11","1":"453.11"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"446.80","1":"446.80"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"451.70","1":"451.70"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"448.50","1":"448.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"441.00","1":"441.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"440.52","1":"440.52"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"438.57","1":"438.57"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"456.79","1":"456.79"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"452.87","1":"452.87"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"459.40","1":"459.40"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"457.00","1":"457.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"452.70","1":"452.70"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"455.34","1":"455.34"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"463.88","1":"463.88"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"458.45","1":"458.45"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"455.01","1":"455.01"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"454.65","1":"454.65"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"463.97","1":"463.97"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"469.50","1":"469.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"470.81","1":"470.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"485.54","1":"485.54"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"486.00","1":"486.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"476.24","1":"476.24"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"463.00","1":"463.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"462.67","1":"462.67"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"463.06","1":"463.06"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"462.51","1":"462.51"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"468.80","1":"468.80"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"467.00","1":"467.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"464.50","1":"464.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"461.93","1":"461.93"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"467.24","1":"467.24"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"450.54","1":"450.54"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"445.35","1":"445.35"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"455.02","1":"455.02"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"458.75","1":"458.75"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"453.08","1":"453.08"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"452.50","1":"452.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"448.68","1":"448.68"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"448.49","1":"448.49"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"450.00","1":"450.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"447.06","1":"447.06"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"438.07","1":"438.07"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"454.42","1":"454.42"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"453.00","1":"453.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"454.46","1":"454.46"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"455.14","1":"455.14"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"455.86","1":"455.86"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"459.84","1":"459.84"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"456.81","1":"456.81"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"456.91","1":"456.91"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"449.46","1":"449.46"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"435.75","1":"435.75"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"436.00","1":"436.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"438.12","1":"438.12"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"435.85","1":"435.85"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"432.33","1":"432.33"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"425.00","1":"425.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"425.00","1":"425.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"429.10","1":"429.10"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"426.42","1":"426.42"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"421.44","1":"421.44"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"422.00","1":"422.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"422.68","1":"422.68"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"422.00","1":"422.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"420.00","1":"420.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"409.89","1":"409.89"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"409.80","1":"409.80"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"409.80","1":"409.80"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"407.06","1":"407.06"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"405.00","1":"405.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"406.41","1":"406.41"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"396.55","1":"396.55"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"399.90","1":"399.90"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"399.91","1":"399.91"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"398.40","1":"398.40"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"399.78","1":"399.78"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"400.00","1":"400.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"399.25","1":"399.25"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"399.88","1":"399.88"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"400.45","1":"400.45"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"420.47","1":"420.47"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"441.49","1":"441.49"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"458.79","1":"458.79"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"449.48","1":"449.48"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"450.04","1":"450.04"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"460.90","1":"460.90"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"457.00","1":"457.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"449.33","1":"449.33"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"461.87","1":"461.87"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"451.94","1":"451.94"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"454.00","1":"454.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"448.01","1":"448.01"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"445.62","1":"445.62"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"449.30","1":"449.30"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"438.50","1":"438.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"442.44","1":"442.44"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"452.14","1":"452.14"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"446.24","1":"446.24"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"440.41","1":"440.41"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"439.83","1":"439.83"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"439.16","1":"439.16"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"437.73","1":"437.73"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"439.95","1":"439.95"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"450.00","1":"450.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"442.50","1":"442.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"438.62","1":"438.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"437.12","1":"437.12"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"428.00","1":"428.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"410.83","1":"410.83"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"405.07","1":"405.07"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"408.43","1":"408.43"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"428.85","1":"428.85"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"420.89","1":"420.89"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"441.93","1":"441.93"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"445.24","1":"445.24"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"439.84","1":"439.84"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"429.54","1":"429.54"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"436.71","1":"436.71"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"429.85","1":"429.85"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"428.07","1":"428.07"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"427.33","1":"427.33"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"448.69","1":"448.69"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"471.12","1":"471.12"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"465.59","1":"465.59"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"463.18","1":"463.18"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"455.74","1":"455.74"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"448.24","1":"448.24"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"445.82","1":"445.82"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"450.17","1":"450.17"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"460.81","1":"460.81"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"462.46","1":"462.46"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"456.26","1":"456.26"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"451.23","1":"451.23"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"460.26","1":"460.26"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"453.40","1":"453.40"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"452.28","1":"452.28"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"453.83","1":"453.83"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"451.37","1":"451.37"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"465.90","1":"465.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"456.48","1":"456.48"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"462.21","1":"462.21"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"449.36","1":"449.36"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"461.83","1":"461.83"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"454.08","1":"454.08"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"421.17","1":"421.17"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"414.10","1":"414.10"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"411.76","1":"411.76"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"416.23","1":"416.23"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"437.04","1":"437.04"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"457.83","1":"457.83"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"455.97","1":"455.97"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"455.03","1":"455.03"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"455.52","1":"455.52"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"455.39","1":"455.39"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"457.15","1":"457.15"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"455.30","1":"455.30"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"454.98","1":"454.98"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"447.17","1":"447.17"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"431.79","1":"431.79"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"426.67","1":"426.67"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"429.00","1":"429.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"422.21","1":"422.21"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"419.00","1":"419.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"401.42","1":"401.42"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"395.46","1":"395.46"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"396.67","1":"396.67"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"400.00","1":"400.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"403.47","1":"403.47"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"397.82","1":"397.82"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"417.71","1":"417.71"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"426.06","1":"426.06"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"417.01","1":"417.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"423.18","1":"423.18"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"420.10","1":"420.10"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"424.25","1":"424.25"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"422.17","1":"422.17"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"426.07","1":"426.07"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"424.69","1":"424.69"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"418.00","1":"418.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"423.49","1":"423.49"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"424.00","1":"424.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"424.00","1":"424.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"420.66","1":"420.66"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"419.01","1":"419.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"418.92","1":"418.92"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"418.00","1":"418.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"413.24","1":"413.24"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"415.00","1":"415.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"414.00","1":"414.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"414.01","1":"414.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"418.00","1":"418.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"420.00","1":"420.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"432.02","1":"432.02"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"428.00","1":"428.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"429.66","1":"429.66"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"425.00","1":"425.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"425.50","1":"425.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"418.95","1":"418.95"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"425.29","1":"425.29"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"417.40","1":"417.40"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"418.75","1":"418.75"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"421.64","1":"421.64"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"434.09","1":"434.09"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"450.57","1":"450.57"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"470.51","1":"470.51"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"460.64","1":"460.64"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"454.53","1":"454.53"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"445.60","1":"445.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"457.83","1":"457.83"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"458.00","1":"458.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"464.10","1":"464.10"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"487.30","1":"487.30"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"486.88","1":"486.88"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"474.58","1":"474.58"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"487.30","1":"487.30"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"484.74","1":"484.74"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"485.08","1":"485.08"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"476.84","1":"476.84"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"478.30","1":"478.30"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"478.02","1":"478.02"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"479.47","1":"479.47"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"477.51","1":"477.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"482.40","1":"482.40"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"485.01","1":"485.01"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"494.34","1":"494.34"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"491.69","1":"491.69"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"486.50","1":"486.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"490.18","1":"490.18"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"493.83","1":"493.83"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"491.10","1":"491.10"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"487.47","1":"487.47"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"482.40","1":"482.40"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"489.00","1":"489.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"480.03","1":"480.03"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"474.83","1":"474.83"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"472.00","1":"472.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"471.86","1":"471.86"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"477.48","1":"477.48"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"484.50","1":"484.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"476.26","1":"476.26"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"474.90","1":"474.90"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"471.56","1":"471.56"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"470.02","1":"470.02"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"466.71","1":"466.71"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"467.00","1":"467.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"470.97","1":"470.97"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"469.76","1":"469.76"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"474.98","1":"474.98"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"478.36","1":"478.36"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"474.01","1":"474.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"471.36","1":"471.36"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"479.50","1":"479.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"474.00","1":"474.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"464.99","1":"464.99"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"462.50","1":"462.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"458.46","1":"458.46"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"478.78","1":"478.78"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"487.35","1":"487.35"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"488.02","1":"488.02"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"482.54","1":"482.54"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"490.23","1":"490.23"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"499.93","1":"499.93"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"495.47","1":"495.47"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"494.95","1":"494.95"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"498.44","1":"498.44"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"515.66","1":"515.66"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"510.91","1":"510.91"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"530.76","1":"530.76"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"534.29","1":"534.29"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"536.07","1":"536.07"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"509.41","1":"509.41"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"493.87","1":"493.87"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"495.50","1":"495.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"496.32","1":"496.32"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"497.56","1":"497.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"496.29","1":"496.29"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"495.00","1":"495.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"496.31","1":"496.31"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"490.24","1":"490.24"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"494.25","1":"494.25"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"492.83","1":"492.83"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"491.56","1":"491.56"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"516.13","1":"516.13"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"517.44","1":"517.44"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"516.15","1":"516.15"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"500.00","1":"500.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"501.00","1":"501.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"501.00","1":"501.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"499.00","1":"499.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"499.28","1":"499.28"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"499.80","1":"499.80"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"502.09","1":"502.09"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"514.83","1":"514.83"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"519.06","1":"519.06"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"518.50","1":"518.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"527.77","1":"527.77"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"534.72","1":"534.72"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"518.72","1":"518.72"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"519.40","1":"519.40"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"517.00","1":"517.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"513.85","1":"513.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"521.69","1":"521.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"521.02","1":"521.02"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"528.45","1":"528.45"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"526.27","1":"526.27"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"527.12","1":"527.12"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"538.49","1":"538.49"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"565.41","1":"565.41"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"567.56","1":"567.56"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"586.16","1":"586.16"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"586.87","1":"586.87"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"586.84","1":"586.84"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"590.89","1":"590.89"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"590.97","1":"590.97"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"594.26","1":"594.26"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"592.33","1":"592.33"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"594.00","1":"594.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"589.17","1":"589.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"597.66","1":"597.66"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"594.90","1":"594.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"592.81","1":"592.81"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"593.00","1":"593.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"589.25","1":"589.25"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"588.02","1":"588.02"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"589.98","1":"589.98"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"605.81","1":"605.81"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"613.19","1":"613.19"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"601.60","1":"601.60"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"598.19","1":"598.19"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"587.44","1":"587.44"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"572.37","1":"572.37"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"575.82","1":"575.82"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"604.61","1":"604.61"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"634.84","1":"634.84"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"666.58","1":"666.58"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"699.90","1":"699.90"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"734.89","1":"734.89"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"738.18","1":"738.18"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"736.54","1":"736.54"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"742.25","1":"742.25"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"737.44","1":"737.44"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"742.73","1":"742.73"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"736.12","1":"736.12"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"731.25","1":"731.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"723.86","1":"723.86"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"725.16","1":"725.16"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"718.72","1":"718.72"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"729.50","1":"729.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"733.44","1":"733.44"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"770.11","1":"770.11"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"784.92","1":"784.92"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"770.13","1":"770.13"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"772.00","1":"772.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"771.10","1":"771.10"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"772.15","1":"772.15"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"778.40","1":"778.40"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"795.48","1":"795.48"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"819.99","1":"819.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"807.58","1":"807.58"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"813.02","1":"813.02"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"841.70","1":"841.70"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"842.61","1":"842.61"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"870.19","1":"870.19"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"883.19","1":"883.19"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"866.88","1":"866.88"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"867.03","1":"867.03"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"868.83","1":"868.83"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"876.81","1":"876.81"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"777.04","1":"777.04"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"767.20","1":"767.20"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"783.02","1":"783.02"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"793.49","1":"793.49"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"787.52","1":"787.52"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"780.99","1":"780.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"785.94","1":"785.94"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"801.53","1":"801.53"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"803.94","1":"803.94"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"788.94","1":"788.94"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"779.30","1":"779.30"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"774.04","1":"774.04"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"784.50","1":"784.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"776.18","1":"776.18"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"777.04","1":"777.04"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"782.30","1":"782.30"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"790.23","1":"790.23"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"790.96","1":"790.96"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"781.00","1":"781.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"779.28","1":"779.28"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"785.14","1":"785.14"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"776.73","1":"776.73"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"776.10","1":"776.10"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"772.36","1":"772.36"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"786.15","1":"786.15"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"784.20","1":"784.20"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"784.61","1":"784.61"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"795.10","1":"795.10"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"769.99","1":"769.99"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"750.37","1":"750.37"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"738.09","1":"738.09"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"745.00","1":"745.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"731.15","1":"731.15"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"694.81","1":"694.81"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"720.13","1":"720.13"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"711.51","1":"711.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"701.47","1":"701.47"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"690.02","1":"690.02"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"690.03","1":"690.03"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"682.41","1":"682.41"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"678.50","1":"678.50"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"685.00","1":"685.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"680.00","1":"680.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"680.00","1":"680.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"670.50","1":"670.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"658.33","1":"658.33"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"660.59","1":"660.59"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"666.99","1":"666.99"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"658.00","1":"658.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"654.99","1":"654.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"687.73","1":"687.73"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"707.69","1":"707.69"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"702.90","1":"702.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"709.92","1":"709.92"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"704.99","1":"704.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"700.00","1":"700.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"734.68","1":"734.68"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"753.26","1":"753.26"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"741.09","1":"741.09"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"739.42","1":"739.42"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"742.43","1":"742.43"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"738.08","1":"738.08"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"746.33","1":"746.33"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"746.11","1":"746.11"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"770.23","1":"770.23"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"771.99","1":"771.99"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"771.80","1":"771.80"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"760.00","1":"760.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"769.99","1":"769.99"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"770.00","1":"770.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"770.00","1":"770.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"760.00","1":"760.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"749.61","1":"749.61"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"765.00","1":"765.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"762.29","1":"762.29"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"749.99","1":"749.99"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"747.93","1":"747.93"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"735.50","1":"735.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"735.00","1":"735.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"734.72","1":"734.72"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"718.00","1":"718.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"712.47","1":"712.47"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"696.62","1":"696.62"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"700.00","1":"700.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"693.66","1":"693.66"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"713.00","1":"713.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"728.90","1":"728.90"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"719.75","1":"719.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"699.15","1":"699.15"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"733.85","1":"733.85"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"770.54","1":"770.54"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"766.63","1":"766.63"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"747.20","1":"747.20"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"750.00","1":"750.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"750.14","1":"750.14"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"751.09","1":"751.09"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"755.83","1":"755.83"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"755.00","1":"755.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"753.00","1":"753.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"751.02","1":"751.02"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"747.57","1":"747.57"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"750.00","1":"750.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"735.59","1":"735.59"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"754.80","1":"754.80"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"766.87","1":"766.87"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"760.18","1":"760.18"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"770.00","1":"770.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"764.61","1":"764.61"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"761.16","1":"761.16"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"764.82","1":"764.82"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"764.21","1":"764.21"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"759.60","1":"759.60"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"754.08","1":"754.08"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"748.04","1":"748.04"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"739.34","1":"739.34"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"745.91","1":"745.91"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"750.00","1":"750.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"745.00","1":"745.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"753.99","1":"753.99"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"751.51","1":"751.51"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"749.54","1":"749.54"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"726.00","1":"726.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"700.58","1":"700.58"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"707.50","1":"707.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"710.00","1":"710.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"715.00","1":"715.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"701.00","1":"701.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"701.00","1":"701.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"712.80","1":"712.80"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"712.79","1":"712.79"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"701.00","1":"701.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"695.00","1":"695.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"674.50","1":"674.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"685.00","1":"685.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"699.92","1":"699.92"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"675.06","1":"675.06"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"686.00","1":"686.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"676.44","1":"676.44"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"680.00","1":"680.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"680.00","1":"680.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"699.91","1":"699.91"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"699.00","1":"699.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"696.00","1":"696.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"700.38","1":"700.38"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"708.00","1":"708.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"735.87","1":"735.87"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"771.54","1":"771.54"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"732.97","1":"732.97"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"723.49","1":"723.49"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"712.26","1":"712.26"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"710.56","1":"710.56"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"726.41","1":"726.41"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"750.00","1":"750.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"768.66","1":"768.66"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"748.00","1":"748.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"733.00","1":"733.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"716.22","1":"716.22"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"719.01","1":"719.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"723.00","1":"723.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"718.40","1":"718.40"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"696.96","1":"696.96"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"670.38","1":"670.38"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"669.00","1":"669.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"675.00","1":"675.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"672.00","1":"672.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"678.00","1":"678.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"680.00","1":"680.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"691.07","1":"691.07"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"670.00","1":"670.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"670.35","1":"670.35"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"667.05","1":"667.05"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"684.03","1":"684.03"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"670.00","1":"670.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"687.71","1":"687.71"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"653.33","1":"653.33"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"669.61","1":"669.61"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"655.00","1":"655.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"667.03","1":"667.03"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"661.47","1":"661.47"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"657.00","1":"657.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"647.49","1":"647.49"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"641.35","1":"641.35"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"639.94","1":"639.94"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"639.21","1":"639.21"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"639.86","1":"639.86"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"638.63","1":"638.63"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"658.25","1":"658.25"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"645.19","1":"645.19"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"657.00","1":"657.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"650.00","1":"650.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"639.67","1":"639.67"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"625.00","1":"625.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"628.17","1":"628.17"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"631.75","1":"631.75"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"628.00","1":"628.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"620.00","1":"620.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"639.67","1":"639.67"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"620.00","1":"620.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"605.00","1":"605.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"625.00","1":"625.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"625.10","1":"625.10"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"625.65","1":"625.65"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"639.01","1":"639.01"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"637.77","1":"637.77"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"652.00","1":"652.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"656.00","1":"656.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"659.99","1":"659.99"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"659.99","1":"659.99"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"656.59","1":"656.59"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"631.41","1":"631.41"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"622.94","1":"622.94"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"626.90","1":"626.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"625.78","1":"625.78"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"624.88","1":"624.88"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"626.47","1":"626.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"628.00","1":"628.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"627.90","1":"627.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"634.00","1":"634.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"632.22","1":"632.22"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"640.00","1":"640.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"634.27","1":"634.27"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"633.50","1":"633.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"630.59","1":"630.59"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"630.23","1":"630.23"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"629.83","1":"629.83"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"629.64","1":"629.64"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"627.02","1":"627.02"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"629.83","1":"629.83"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"628.29","1":"628.29"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"629.00","1":"629.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"627.01","1":"627.01"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"628.98","1":"628.98"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"627.69","1":"627.69"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"627.57","1":"627.57"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"628.87","1":"628.87"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"630.00","1":"630.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"625.19","1":"625.19"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"630.23","1":"630.23"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"620.61","1":"620.61"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"621.63","1":"621.63"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"618.30","1":"618.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"618.38","1":"618.38"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"616.08","1":"616.08"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"615.38","1":"615.38"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"614.31","1":"614.31"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"541.51","1":"541.51"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"530.01","1":"530.01"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"527.72","1":"527.72"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"529.60","1":"529.60"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"530.65","1":"530.65"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"530.51","1":"530.51"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"529.00","1":"529.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"525.05","1":"525.05"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"526.00","1":"526.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"521.05","1":"521.05"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"529.56","1":"529.56"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"534.67","1":"534.67"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"543.34","1":"543.34"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"545.00","1":"545.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"544.81","1":"544.81"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"545.57","1":"545.57"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"541.10","1":"541.10"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"541.01","1":"541.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"544.62","1":"544.62"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"550.12","1":"550.12"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"563.63","1":"563.63"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"560.27","1":"560.27"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"570.67","1":"570.67"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"579.24","1":"579.24"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"580.00","1":"580.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"580.00","1":"580.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"567.78","1":"567.78"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"570.50","1":"570.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"548.50","1":"548.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"543.00","1":"543.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"551.00","1":"551.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"549.00","1":"549.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"547.00","1":"547.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"550.22","1":"550.22"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"551.00","1":"551.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"562.28","1":"562.28"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"559.00","1":"559.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"568.53","1":"568.53"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"556.00","1":"556.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"549.00","1":"549.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"556.00","1":"556.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"542.00","1":"542.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"549.95","1":"549.95"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"549.95","1":"549.95"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"541.83","1":"541.83"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"546.40","1":"546.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"549.00","1":"549.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"555.00","1":"555.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"546.68","1":"546.68"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"540.01","1":"540.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"535.84","1":"535.84"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"537.88","1":"537.88"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"530.02","1":"530.02"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"543.00","1":"543.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"542.50","1":"542.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"545.70","1":"545.70"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"549.98","1":"549.98"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"549.00","1":"549.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"545.00","1":"545.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"543.00","1":"543.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"545.00","1":"545.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"551.20","1":"551.20"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"555.04","1":"555.04"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"551.00","1":"551.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"558.00","1":"558.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"558.71","1":"558.71"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"567.00","1":"567.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"570.00","1":"570.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"572.00","1":"572.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"571.00","1":"571.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"577.90","1":"577.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"587.05","1":"587.05"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"592.98","1":"592.98"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"594.58","1":"594.58"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"587.60","1":"587.60"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"597.93","1":"597.93"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"592.01","1":"592.01"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"590.00","1":"590.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"586.00","1":"586.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"578.00","1":"578.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"580.01","1":"580.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"590.00","1":"590.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"590.00","1":"590.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"562.88","1":"562.88"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"549.40","1":"549.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"541.00","1":"541.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"545.00","1":"545.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"530.58","1":"530.58"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"530.00","1":"530.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"528.00","1":"528.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"529.89","1":"529.89"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"526.00","1":"526.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"520.00","1":"520.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"509.60","1":"509.60"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"508.00","1":"508.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"509.99","1":"509.99"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"503.94","1":"503.94"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"507.00","1":"507.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"508.00","1":"508.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"520.00","1":"520.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"505.25","1":"505.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"513.01","1":"513.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"520.44","1":"520.44"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"520.00","1":"520.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"520.00","1":"520.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"520.00","1":"520.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"523.50","1":"523.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"520.00","1":"520.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"512.25","1":"512.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"518.00","1":"518.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"516.00","1":"516.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"519.90","1":"519.90"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"510.01","1":"510.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"505.00","1":"505.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"508.70","1":"508.70"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"506.15","1":"506.15"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"505.00","1":"505.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"506.32","1":"506.32"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"505.00","1":"505.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"495.50","1":"495.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"483.69","1":"483.69"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"465.18","1":"465.18"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"459.99","1":"459.99"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"455.00","1":"455.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"458.73","1":"458.73"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"466.00","1":"466.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"488.66","1":"488.66"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"489.96","1":"489.96"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"480.00","1":"480.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"490.24","1":"490.24"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"493.00","1":"493.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"479.88","1":"479.88"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"480.00","1":"480.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"491.63","1":"491.63"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"498.26","1":"498.26"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"490.00","1":"490.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"494.79","1":"494.79"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"495.00","1":"495.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"491.61","1":"491.61"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"499.00","1":"499.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"506.50","1":"506.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"506.04","1":"506.04"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"505.20","1":"505.20"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"512.04","1":"512.04"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"520.00","1":"520.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"513.93","1":"513.93"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"506.86","1":"506.86"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"517.75","1":"517.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"516.05","1":"516.05"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"518.00","1":"518.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"515.63","1":"515.63"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"522.99","1":"522.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"520.05","1":"520.05"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"516.00","1":"516.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"513.50","1":"513.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"520.50","1":"520.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"524.71","1":"524.71"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"515.06","1":"515.06"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"507.00","1":"507.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"510.01","1":"510.01"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"509.97","1":"509.97"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"510.76","1":"510.76"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"505.00","1":"505.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"510.26","1":"510.26"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"515.95","1":"515.95"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"505.00","1":"505.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"507.50","1":"507.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"513.50","1":"513.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"505.00","1":"505.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"505.53","1":"505.53"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"509.88","1":"509.88"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"508.99","1":"508.99"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"514.80","1":"514.80"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"506.00","1":"506.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"510.10","1":"510.10"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"495.00","1":"495.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"480.00","1":"480.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"465.00","1":"465.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"466.25","1":"466.25"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"488.10","1":"488.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"480.50","1":"480.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"471.00","1":"471.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"470.25","1":"470.25"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"467.10","1":"467.10"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"490.45","1":"490.45"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"514.68","1":"514.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"530.71","1":"530.71"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"532.61","1":"532.61"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"522.98","1":"522.98"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"526.64","1":"526.64"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"520.95","1":"520.95"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"524.32","1":"524.32"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"532.00","1":"532.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"507.06","1":"507.06"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"511.27","1":"511.27"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"511.79","1":"511.79"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"510.65","1":"510.65"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"516.74","1":"516.74"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"516.99","1":"516.99"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"512.99","1":"512.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"513.01","1":"513.01"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"524.88","1":"524.88"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"527.69","1":"527.69"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"528.02","1":"528.02"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"532.00","1":"532.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"539.81","1":"539.81"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"540.00","1":"540.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"538.00","1":"538.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"539.00","1":"539.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"537.49","1":"537.49"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"528.01","1":"528.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"525.00","1":"525.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"527.00","1":"527.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"525.50","1":"525.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"529.70","1":"529.70"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"520.00","1":"520.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"501.09","1":"501.09"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"519.61","1":"519.61"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"523.25","1":"523.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"520.00","1":"520.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"523.17","1":"523.17"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"541.35","1":"541.35"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"541.93","1":"541.93"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"552.45","1":"552.45"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"580.07","1":"580.07"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"589.81","1":"589.81"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"571.44","1":"571.44"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"573.55","1":"573.55"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"523.77","1":"523.77"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"540.00","1":"540.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"535.93","1":"535.93"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"531.03","1":"531.03"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"534.50","1":"534.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"521.00","1":"521.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"516.00","1":"516.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"510.00","1":"510.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"524.77","1":"524.77"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"524.55","1":"524.55"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"518.73","1":"518.73"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"510.00","1":"510.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"519.00","1":"519.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"520.50","1":"520.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"521.00","1":"521.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"524.84","1":"524.84"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"516.00","1":"516.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"528.00","1":"528.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"516.01","1":"516.01"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"515.05","1":"515.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"515.35","1":"515.35"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"520.00","1":"520.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"523.48","1":"523.48"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"515.09","1":"515.09"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"522.19","1":"522.19"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"518.00","1":"518.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"512.03","1":"512.03"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"515.00","1":"515.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"524.00","1":"524.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"543.36","1":"543.36"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"558.87","1":"558.87"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"549.68","1":"549.68"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"550.00","1":"550.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"549.61","1":"549.61"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"562.50","1":"562.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"560.51","1":"560.51"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"570.98","1":"570.98"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"577.00","1":"577.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"555.48","1":"555.48"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"553.40","1":"553.40"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"557.00","1":"557.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"549.75","1":"549.75"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"560.50","1":"560.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"564.97","1":"564.97"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"566.43","1":"566.43"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"585.00","1":"585.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"588.90","1":"588.90"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"600.01","1":"600.01"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"591.00","1":"591.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"589.00","1":"589.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"589.90","1":"589.90"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"583.08","1":"583.08"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"564.65","1":"564.65"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"569.99","1":"569.99"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"575.00","1":"575.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"584.50","1":"584.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"587.25","1":"587.25"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"611.20","1":"611.20"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"615.72","1":"615.72"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"614.75","1":"614.75"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"613.13","1":"613.13"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"594.67","1":"594.67"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"599.00","1":"599.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"589.50","1":"589.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"588.00","1":"588.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"575.00","1":"575.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"574.34","1":"574.34"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"556.01","1":"556.01"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"528.21","1":"528.21"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"501.80","1":"501.80"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"494.89","1":"494.89"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"478.54","1":"478.54"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"491.75","1":"491.75"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"493.00","1":"493.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"503.60","1":"503.60"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"510.67","1":"510.67"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"519.54","1":"519.54"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"516.00","1":"516.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"507.44","1":"507.44"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"506.99","1":"506.99"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"515.00","1":"515.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"505.00","1":"505.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"503.50","1":"503.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"507.60","1":"507.60"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"524.15","1":"524.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"538.00","1":"538.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"535.00","1":"535.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"527.95","1":"527.95"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"520.00","1":"520.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"505.00","1":"505.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"514.50","1":"514.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"510.00","1":"510.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"499.98","1":"499.98"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"500.00","1":"500.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"491.97","1":"491.97"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"498.59","1":"498.59"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"473.67","1":"473.67"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"461.67","1":"461.67"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"469.83","1":"469.83"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"492.00","1":"492.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"499.00","1":"499.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"499.02","1":"499.02"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"495.00","1":"495.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"482.33","1":"482.33"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"500.67","1":"500.67"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"494.00","1":"494.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"490.43","1":"490.43"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"487.63","1":"487.63"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"494.00","1":"494.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"494.00","1":"494.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"498.00","1":"498.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"495.00","1":"495.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"483.55","1":"483.55"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"478.50","1":"478.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"478.50","1":"478.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"475.50","1":"475.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"475.15","1":"475.15"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"478.00","1":"478.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"491.50","1":"491.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"494.99","1":"494.99"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"490.00","1":"490.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"484.86","1":"484.86"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"484.86","1":"484.86"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"484.00","1":"484.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"470.00","1":"470.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"480.00","1":"480.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"473.00","1":"473.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"469.99","1":"469.99"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"470.00","1":"470.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"470.00","1":"470.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"481.00","1":"481.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"482.00","1":"482.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"470.26","1":"470.26"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"471.10","1":"471.10"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"483.00","1":"483.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"471.00","1":"471.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"462.00","1":"462.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"460.25","1":"460.25"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"445.02","1":"445.02"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"467.00","1":"467.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"460.34","1":"460.34"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"461.00","1":"461.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"480.00","1":"480.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"462.34","1":"462.34"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"460.00","1":"460.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"456.00","1":"456.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"460.00","1":"460.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"460.00","1":"460.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"483.00","1":"483.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"500.63","1":"500.63"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"500.01","1":"500.01"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"500.10","1":"500.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"520.15","1":"520.15"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"535.00","1":"535.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"515.05","1":"515.05"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"510.00","1":"510.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"515.00","1":"515.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"508.00","1":"508.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"508.00","1":"508.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"515.00","1":"515.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"524.85","1":"524.85"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"525.00","1":"525.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"525.00","1":"525.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"547.58","1":"547.58"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"545.00","1":"545.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"537.43","1":"537.43"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"539.00","1":"539.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"533.01","1":"533.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"548.00","1":"548.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"564.99","1":"564.99"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"561.11","1":"561.11"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"539.50","1":"539.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"530.41","1":"530.41"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"546.00","1":"546.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"542.00","1":"542.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"550.00","1":"550.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"556.00","1":"556.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"558.60","1":"558.60"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"586.01","1":"586.01"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"591.77","1":"591.77"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"583.26","1":"583.26"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"579.81","1":"579.81"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"588.00","1":"588.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"590.00","1":"590.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"589.08","1":"589.08"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"592.00","1":"592.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"621.60","1":"621.60"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"652.68","1":"652.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"680.22","1":"680.22"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"669.79","1":"669.79"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"678.99","1":"678.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"662.07","1":"662.07"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"665.00","1":"665.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"665.00","1":"665.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"659.92","1":"659.92"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"684.03","1":"684.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"676.20","1":"676.20"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"684.39","1":"684.39"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"689.50","1":"689.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"689.12","1":"689.12"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"689.01","1":"689.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"620.00","1":"620.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"636.11","1":"636.11"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"630.04","1":"630.04"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"620.83","1":"620.83"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"626.74","1":"626.74"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"629.27","1":"629.27"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"606.58","1":"606.58"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"615.00","1":"615.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"616.00","1":"616.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"627.84","1":"627.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"642.31","1":"642.31"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"641.92","1":"641.92"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"645.80","1":"645.80"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"642.35","1":"642.35"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"651.50","1":"651.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"650.75","1":"650.75"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"654.07","1":"654.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"650.00","1":"650.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"637.40","1":"637.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"640.10","1":"640.10"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"636.00","1":"636.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"631.60","1":"631.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"636.54","1":"636.54"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"633.00","1":"633.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"624.50","1":"624.50"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"635.00","1":"635.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"635.00","1":"635.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"600.08","1":"600.08"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"592.65","1":"592.65"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"591.67","1":"591.67"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"588.00","1":"588.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"590.00","1":"590.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"590.61","1":"590.61"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"585.00","1":"585.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"580.00","1":"580.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"585.00","1":"585.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"584.93","1":"584.93"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"579.49","1":"579.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"579.00","1":"579.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"580.00","1":"580.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"586.00","1":"586.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"552.82","1":"552.82"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"563.99","1":"563.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"546.29","1":"546.29"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"540.26","1":"540.26"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"545.71","1":"545.71"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"560.00","1":"560.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"575.14","1":"575.14"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"575.00","1":"575.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"588.00","1":"588.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"581.60","1":"581.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"570.00","1":"570.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"595.00","1":"595.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"600.00","1":"600.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"580.50","1":"580.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"620.69","1":"620.69"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"574.14","1":"574.14"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"538.00","1":"538.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"508.25","1":"508.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"519.00","1":"519.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"529.00","1":"529.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"549.50","1":"549.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"514.59","1":"514.59"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"510.00","1":"510.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"517.00","1":"517.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"509.48","1":"509.48"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"510.00","1":"510.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"510.00","1":"510.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"505.75","1":"505.75"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"507.47","1":"507.47"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"501.01","1":"501.01"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"501.00","1":"501.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"495.00","1":"495.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"501.23","1":"501.23"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"500.00","1":"500.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"496.00","1":"496.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"500.07","1":"500.07"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"530.00","1":"530.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"519.00","1":"519.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"500.00","1":"500.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"512.22","1":"512.22"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"512.22","1":"512.22"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"513.14","1":"513.14"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"533.00","1":"533.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"536.00","1":"536.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"534.99","1":"534.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"531.31","1":"531.31"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"525.00","1":"525.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"535.00","1":"535.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"526.67","1":"526.67"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"535.00","1":"535.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"535.00","1":"535.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"536.61","1":"536.61"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"540.00","1":"540.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"530.55","1":"530.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"530.00","1":"530.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"530.00","1":"530.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"511.44","1":"511.44"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"515.87","1":"515.87"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"513.00","1":"513.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"520.00","1":"520.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"558.91","1":"558.91"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"559.00","1":"559.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"560.49","1":"560.49"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"588.50","1":"588.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"566.20","1":"566.20"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"551.43","1":"551.43"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"566.42","1":"566.42"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"568.00","1":"568.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"570.04","1":"570.04"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"560.90","1":"560.90"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"557.78","1":"557.78"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"560.50","1":"560.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"561.01","1":"561.01"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"570.21","1":"570.21"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"589.40","1":"589.40"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"584.33","1":"584.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"570.80","1":"570.80"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"555.56","1":"555.56"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"561.18","1":"561.18"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"563.90","1":"563.90"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"565.00","1":"565.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"559.38","1":"559.38"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"569.08","1":"569.08"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"565.31","1":"565.31"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"569.75","1":"569.75"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"587.11","1":"587.11"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"614.67","1":"614.67"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"601.84","1":"601.84"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"590.00","1":"590.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"590.70","1":"590.70"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"588.00","1":"588.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"576.73","1":"576.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"587.66","1":"587.66"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"564.33","1":"564.33"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"560.04","1":"560.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"559.28","1":"559.28"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"560.05","1":"560.05"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"560.83","1":"560.83"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"561.00","1":"561.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"563.98","1":"563.98"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"566.00","1":"566.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"566.00","1":"566.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"571.74","1":"571.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"571.62","1":"571.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"567.00","1":"567.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"570.00","1":"570.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"570.10","1":"570.10"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"566.60","1":"566.60"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"562.00","1":"562.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"562.00","1":"562.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"540.93","1":"540.93"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"550.00","1":"550.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"585.55","1":"585.55"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"584.00","1":"584.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"576.00","1":"576.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"589.90","1":"589.90"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"594.67","1":"594.67"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"598.22","1":"598.22"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"597.85","1":"597.85"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"590.00","1":"590.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"591.50","1":"591.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"585.09","1":"585.09"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"601.61","1":"601.61"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"601.50","1":"601.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"595.00","1":"595.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"600.05","1":"600.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"600.00","1":"600.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"601.17","1":"601.17"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"600.00","1":"600.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"600.00","1":"600.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"590.05","1":"590.05"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"588.14","1":"588.14"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"595.00","1":"595.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"593.05","1":"593.05"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"590.00","1":"590.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"579.01","1":"579.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"586.80","1":"586.80"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"566.96","1":"566.96"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"580.00","1":"580.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"580.00","1":"580.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"555.71","1":"555.71"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"571.67","1":"571.67"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"569.75","1":"569.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"568.50","1":"568.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"560.03","1":"560.03"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"560.00","1":"560.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"569.00","1":"569.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"562.05","1":"562.05"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"564.50","1":"564.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"591.11","1":"591.11"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"581.43","1":"581.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"566.79","1":"566.79"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"573.50","1":"573.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"583.60","1":"583.60"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"583.58","1":"583.58"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"581.00","1":"581.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"553.78","1":"553.78"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"550.00","1":"550.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"535.33","1":"535.33"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"553.92","1":"553.92"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"544.41","1":"544.41"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"540.17","1":"540.17"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"554.00","1":"554.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"0.00","1":"0.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"551.15","1":"551.15"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"549.66","1":"549.66"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"549.31","1":"549.31"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"550.73","1":"550.73"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"550.01","1":"550.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"560.46","1":"560.46"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"558.00","1":"558.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"560.00","1":"560.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"561.00","1":"561.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"558.00","1":"558.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"560.00","1":"560.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"556.35","1":"556.35"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"570.00","1":"570.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"573.01","1":"573.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"573.44","1":"573.44"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"569.33","1":"569.33"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"574.73","1":"574.73"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"581.51","1":"581.51"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"580.00","1":"580.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"580.00","1":"580.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"578.08","1":"578.08"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"573.20","1":"573.20"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"575.32","1":"575.32"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"575.79","1":"575.79"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"586.98","1":"586.98"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"581.06","1":"581.06"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"583.60","1":"583.60"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"589.23","1":"589.23"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"569.94","1":"569.94"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"564.54","1":"564.54"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"563.00","1":"563.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"559.97","1":"559.97"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"554.73","1":"554.73"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"555.13","1":"555.13"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"558.27","1":"558.27"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"556.01","1":"556.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"558.30","1":"558.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"565.00","1":"565.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"566.00","1":"566.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"572.00","1":"572.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"579.50","1":"579.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"578.80","1":"578.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"588.92","1":"588.92"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"575.74","1":"575.74"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"576.00","1":"576.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"572.05","1":"572.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"579.84","1":"579.84"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"589.85","1":"589.85"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"590.36","1":"590.36"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"595.00","1":"595.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"605.00","1":"605.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"602.50","1":"602.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"619.75","1":"619.75"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"625.00","1":"625.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"625.00","1":"625.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"628.50","1":"628.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"625.71","1":"625.71"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"625.00","1":"625.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"625.04","1":"625.04"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"614.99","1":"614.99"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"599.00","1":"599.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"585.00","1":"585.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"0.00","1":"0.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"599.83","1":"599.83"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"595.00","1":"595.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"584.55","1":"584.55"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"599.25","1":"599.25"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"585.02","1":"585.02"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"584.50","1":"584.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"599.80","1":"599.80"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"594.50","1":"594.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"585.11","1":"585.11"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"593.09","1":"593.09"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"585.38","1":"585.38"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"578.55","1":"578.55"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"571.00","1":"571.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"565.00","1":"565.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"570.00","1":"570.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"587.95","1":"587.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"588.00","1":"588.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"589.89","1":"589.89"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"580.00","1":"580.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"575.31","1":"575.31"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"575.00","1":"575.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"566.00","1":"566.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"576.00","1":"576.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"574.73","1":"574.73"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"560.24","1":"560.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"573.00","1":"573.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"572.00","1":"572.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"560.52","1":"560.52"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"556.55","1":"556.55"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"560.00","1":"560.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"560.00","1":"560.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"560.00","1":"560.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"565.00","1":"565.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"573.00","1":"573.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"567.00","1":"567.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"571.90","1":"571.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"577.90","1":"577.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"556.30","1":"556.30"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"555.05","1":"555.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"558.00","1":"558.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"565.07","1":"565.07"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"565.03","1":"565.03"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"583.34","1":"583.34"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"567.01","1":"567.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"574.99","1":"574.99"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"565.24","1":"565.24"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"565.30","1":"565.30"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"565.13","1":"565.13"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"569.83","1":"569.83"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"574.00","1":"574.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"579.50","1":"579.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"582.00","1":"582.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"572.80","1":"572.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"573.89","1":"573.89"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"568.04","1":"568.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"569.99","1":"569.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"565.06","1":"565.06"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"576.00","1":"576.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"586.30","1":"586.30"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"586.08","1":"586.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"595.00","1":"595.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"591.99","1":"591.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"585.92","1":"585.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"577.33","1":"577.33"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"572.22","1":"572.22"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"567.03","1":"567.03"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"566.67","1":"566.67"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"589.55","1":"589.55"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"569.98","1":"569.98"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"574.00","1":"574.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"574.99","1":"574.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"579.50","1":"579.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"580.65","1":"580.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"575.79","1":"575.79"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"572.50","1":"572.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"573.40","1":"573.40"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"571.33","1":"571.33"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"566.25","1":"566.25"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"574.50","1":"574.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"570.01","1":"570.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"570.34","1":"570.34"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"574.59","1":"574.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"574.93","1":"574.93"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"570.26","1":"570.26"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"575.90","1":"575.90"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"591.78","1":"591.78"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"609.66","1":"609.66"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"589.95","1":"589.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"594.89","1":"594.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"591.91","1":"591.91"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"596.89","1":"596.89"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"592.00","1":"592.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"593.51","1":"593.51"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"599.05","1":"599.05"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"615.31","1":"615.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"595.86","1":"595.86"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"591.06","1":"591.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"571.39","1":"571.39"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"576.03","1":"576.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"569.25","1":"569.25"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"569.90","1":"569.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"575.15","1":"575.15"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"603.84","1":"603.84"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"600.01","1":"600.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"619.29","1":"619.29"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"616.67","1":"616.67"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"625.22","1":"625.22"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"631.27","1":"631.27"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"638.77","1":"638.77"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"636.33","1":"636.33"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"640.35","1":"640.35"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"627.11","1":"627.11"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"619.50","1":"619.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"619.50","1":"619.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"618.00","1":"618.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"615.11","1":"615.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"615.00","1":"615.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"609.00","1":"609.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"611.28","1":"611.28"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"594.38","1":"594.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"599.62","1":"599.62"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"610.53","1":"610.53"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"619.87","1":"619.87"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"619.51","1":"619.51"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"619.89","1":"619.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"614.12","1":"614.12"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"619.92","1":"619.92"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"613.51","1":"613.51"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"624.62","1":"624.62"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"630.00","1":"630.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"625.00","1":"625.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"599.99","1":"599.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"607.98","1":"607.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"607.00","1":"607.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"605.00","1":"605.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"600.00","1":"600.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"590.00","1":"590.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"608.00","1":"608.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"610.00","1":"610.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"608.00","1":"608.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"640.17","1":"640.17"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"646.50","1":"646.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"629.00","1":"629.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"633.33","1":"633.33"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"630.45","1":"630.45"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"641.20","1":"641.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"648.98","1":"648.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"648.00","1":"648.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"653.00","1":"653.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"657.00","1":"657.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"657.17","1":"657.17"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"650.25","1":"650.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"646.99","1":"646.99"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"638.00","1":"638.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"638.25","1":"638.25"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"628.00","1":"628.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"623.50","1":"623.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"621.00","1":"621.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"625.00","1":"625.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"604.67","1":"604.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"605.56","1":"605.56"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"615.00","1":"615.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"617.02","1":"617.02"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"612.60","1":"612.60"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"608.04","1":"608.04"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"619.00","1":"619.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"623.90","1":"623.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"613.00","1":"613.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"621.00","1":"621.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"528.05","1":"528.05"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"527.00","1":"527.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"522.20","1":"522.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"520.49","1":"520.49"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"518.00","1":"518.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"520.00","1":"520.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"519.75","1":"519.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"518.00","1":"518.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"523.00","1":"523.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"522.51","1":"522.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"528.80","1":"528.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"527.00","1":"527.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"527.10","1":"527.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"534.99","1":"534.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"537.00","1":"537.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"537.00","1":"537.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"539.90","1":"539.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"545.50","1":"545.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"538.00","1":"538.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"533.00","1":"533.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"591.25","1":"591.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"603.15","1":"603.15"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"605.50","1":"605.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"608.60","1":"608.60"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"615.00","1":"615.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"611.51","1":"611.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"612.00","1":"612.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"602.27","1":"602.27"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"606.00","1":"606.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"605.00","1":"605.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"603.00","1":"603.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"595.00","1":"595.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"600.01","1":"600.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"605.00","1":"605.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"612.00","1":"612.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"598.00","1":"598.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"590.00","1":"590.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"591.00","1":"591.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"605.00","1":"605.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"596.00","1":"596.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"585.05","1":"585.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"591.00","1":"591.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"578.00","1":"578.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"580.10","1":"580.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"584.00","1":"584.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"591.97","1":"591.97"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"589.50","1":"589.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"601.00","1":"601.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"605.00","1":"605.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"604.99","1":"604.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"604.00","1":"604.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"601.00","1":"601.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"605.00","1":"605.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"602.00","1":"602.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"600.00","1":"600.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"600.05","1":"600.05"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"602.00","1":"602.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"607.99","1":"607.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"620.00","1":"620.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"625.00","1":"625.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"629.80","1":"629.80"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"622.22","1":"622.22"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"638.00","1":"638.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"631.00","1":"631.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"631.00","1":"631.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"635.00","1":"635.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"620.00","1":"620.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"610.00","1":"610.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"610.00","1":"610.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"584.00","1":"584.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"574.00","1":"574.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"575.00","1":"575.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"571.00","1":"571.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"565.00","1":"565.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"569.44","1":"569.44"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"567.50","1":"567.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"565.00","1":"565.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"564.00","1":"564.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"565.00","1":"565.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"571.00","1":"571.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"574.01","1":"574.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"570.50","1":"570.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"567.00","1":"567.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"564.00","1":"564.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"562.00","1":"562.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"565.00","1":"565.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"573.00","1":"573.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"570.00","1":"570.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"578.00","1":"578.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"577.50","1":"577.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"570.00","1":"570.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"565.00","1":"565.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"553.50","1":"553.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"562.00","1":"562.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"564.00","1":"564.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"564.79","1":"564.79"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"551.10","1":"551.10"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"546.00","1":"546.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"554.99","1":"554.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"546.00","1":"546.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"545.00","1":"545.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"556.50","1":"556.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"552.00","1":"552.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"536.62","1":"536.62"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"530.00","1":"530.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"531.00","1":"531.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"540.00","1":"540.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"535.00","1":"535.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"544.99","1":"544.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"544.20","1":"544.20"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"555.00","1":"555.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"552.00","1":"552.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"550.02","1":"550.02"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"549.99","1":"549.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"545.00","1":"545.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"542.00","1":"542.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"540.00","1":"540.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"541.00","1":"541.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"527.00","1":"527.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"528.00","1":"528.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"521.00","1":"521.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"532.89","1":"532.89"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"532.00","1":"532.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"530.00","1":"530.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"525.02","1":"525.02"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"524.99","1":"524.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"527.00","1":"527.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"528.00","1":"528.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"529.00","1":"529.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"527.10","1":"527.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"528.00","1":"528.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"532.00","1":"532.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"527.05","1":"527.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"525.50","1":"525.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"534.99","1":"534.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"543.00","1":"543.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"543.00","1":"543.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"544.00","1":"544.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"536.33","1":"536.33"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"540.00","1":"540.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"538.00","1":"538.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"539.89","1":"539.89"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"532.14","1":"532.14"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"539.00","1":"539.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"539.00","1":"539.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"541.00","1":"541.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"569.00","1":"569.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"569.85","1":"569.85"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"566.00","1":"566.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"565.15","1":"565.15"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"568.45","1":"568.45"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"568.00","1":"568.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"532.01","1":"532.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"516.00","1":"516.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"519.76","1":"519.76"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"530.00","1":"530.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"531.99","1":"531.99"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"534.50","1":"534.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"527.00","1":"527.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"532.00","1":"532.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"534.00","1":"534.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"533.50","1":"533.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"532.17","1":"532.17"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"544.90","1":"544.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"535.50","1":"535.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"548.80","1":"548.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"546.00","1":"546.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"535.50","1":"535.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"540.00","1":"540.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"547.50","1":"547.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"538.40","1":"538.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"538.50","1":"538.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"525.00","1":"525.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"540.00","1":"540.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"541.60","1":"541.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"540.98","1":"540.98"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"531.00","1":"531.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"526.05","1":"526.05"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"536.93","1":"536.93"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"528.00","1":"528.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"530.00","1":"530.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"531.50","1":"531.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"530.00","1":"530.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"529.50","1":"529.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"520.00","1":"520.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"497.00","1":"497.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"470.00","1":"470.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"461.00","1":"461.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"470.00","1":"470.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"460.00","1":"460.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"457.50","1":"457.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"460.80","1":"460.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"448.00","1":"448.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"436.50","1":"436.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"436.01","1":"436.01"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"440.00","1":"440.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"437.00","1":"437.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"427.00","1":"427.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"439.99","1":"439.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"433.00","1":"433.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"438.00","1":"438.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"452.00","1":"452.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"440.00","1":"440.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"443.94","1":"443.94"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"435.00","1":"435.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"424.10","1":"424.10"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"432.00","1":"432.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"445.00","1":"445.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"469.50","1":"469.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"453.00","1":"453.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"454.10","1":"454.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"450.00","1":"450.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"440.00","1":"440.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"441.00","1":"441.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"441.00","1":"441.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"460.00","1":"460.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"445.00","1":"445.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"430.06","1":"430.06"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"431.25","1":"431.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"434.00","1":"434.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"433.99","1":"433.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"434.00","1":"434.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"429.50","1":"429.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"420.10","1":"420.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"423.00","1":"423.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"430.00","1":"430.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"423.02","1":"423.02"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"420.01","1":"420.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"421.00","1":"421.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"429.00","1":"429.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"425.00","1":"425.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"425.03","1":"425.03"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"445.00","1":"445.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"436.00","1":"436.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"436.00","1":"436.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"425.15","1":"425.15"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"424.50","1":"424.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"424.50","1":"424.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"425.01","1":"425.01"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"429.97","1":"429.97"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"427.50","1":"427.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"420.11","1":"420.11"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"435.00","1":"435.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"435.00","1":"435.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"435.01","1":"435.01"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"444.00","1":"444.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"445.00","1":"445.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"448.00","1":"448.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"450.00","1":"450.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"455.00","1":"455.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"450.00","1":"450.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"450.00","1":"450.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"460.00","1":"460.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"460.00","1":"460.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"470.00","1":"470.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"475.00","1":"475.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"470.00","1":"470.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"466.00","1":"466.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"469.00","1":"469.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"468.00","1":"468.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"468.67","1":"468.67"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"469.72","1":"469.72"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"470.00","1":"470.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"469.98","1":"469.98"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"468.50","1":"468.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"462.67","1":"462.67"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"459.00","1":"459.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"467.99","1":"467.99"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"462.00","1":"462.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"462.00","1":"462.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"464.33","1":"464.33"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"463.00","1":"463.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"459.33","1":"459.33"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"459.33","1":"459.33"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"455.08","1":"455.08"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"449.00","1":"449.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"440.55","1":"440.55"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"440.55","1":"440.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"447.00","1":"447.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"422.98","1":"422.98"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"428.67","1":"428.67"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"432.00","1":"432.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"442.41","1":"442.41"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"449.90","1":"449.90"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"470.00","1":"470.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"475.00","1":"475.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"490.00","1":"490.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"494.50","1":"494.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"500.00","1":"500.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"520.00","1":"520.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"509.10","1":"509.10"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"509.10","1":"509.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"499.10","1":"499.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"481.00","1":"481.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"484.01","1":"484.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"491.01","1":"491.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"480.00","1":"480.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"480.01","1":"480.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"480.01","1":"480.01"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"489.90","1":"489.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"486.00","1":"486.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"485.50","1":"485.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"480.00","1":"480.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"482.00","1":"482.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"454.42","1":"454.42"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"450.00","1":"450.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"450.00","1":"450.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"450.00","1":"450.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"430.00","1":"430.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"435.85","1":"435.85"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"435.85","1":"435.85"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"436.00","1":"436.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"438.00","1":"438.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"439.50","1":"439.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"440.00","1":"440.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"440.00","1":"440.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"430.00","1":"430.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"440.00","1":"440.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"444.00","1":"444.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"444.00","1":"444.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"448.00","1":"448.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"452.00","1":"452.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"458.36","1":"458.36"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"460.00","1":"460.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"457.00","1":"457.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"456.00","1":"456.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"455.00","1":"455.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"457.70","1":"457.70"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"450.00","1":"450.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"456.10","1":"456.10"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"465.00","1":"465.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"475.00","1":"475.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"485.00","1":"485.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"487.11","1":"487.11"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"480.00","1":"480.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"469.50","1":"469.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"450.86","1":"450.86"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"440.00","1":"440.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"439.64","1":"439.64"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"442.80","1":"442.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"472.10","1":"472.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"460.01","1":"460.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"453.75","1":"453.75"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"458.45","1":"458.45"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"489.31","1":"489.31"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"483.00","1":"483.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"480.00","1":"480.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"487.55","1":"487.55"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"491.48","1":"491.48"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"495.70","1":"495.70"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"495.00","1":"495.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"495.01","1":"495.01"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"498.98","1":"498.98"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"504.00","1":"504.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"499.10","1":"499.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"492.70","1":"492.70"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"489.96","1":"489.96"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"488.00","1":"488.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"508.93","1":"508.93"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"525.43","1":"525.43"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"522.08","1":"522.08"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"528.18","1":"528.18"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"544.92","1":"544.92"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"542.89","1":"542.89"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"535.85","1":"535.85"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"535.00","1":"535.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"511.00","1":"511.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"517.00","1":"517.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"515.01","1":"515.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"500.24","1":"500.24"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"480.00","1":"480.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"479.00","1":"479.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"490.00","1":"490.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"466.73","1":"466.73"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"479.27","1":"479.27"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"480.00","1":"480.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"494.94","1":"494.94"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"486.52","1":"486.52"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"497.66","1":"497.66"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"499.77","1":"499.77"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"499.98","1":"499.98"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"485.00","1":"485.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"493.00","1":"493.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"497.07","1":"497.07"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"498.00","1":"498.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"495.00","1":"495.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"495.00","1":"495.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"478.10","1":"478.10"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"460.01","1":"460.01"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"460.00","1":"460.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"462.44","1":"462.44"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"470.00","1":"470.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"447.02","1":"447.02"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"436.37","1":"436.37"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"429.59","1":"429.59"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"431.38","1":"431.38"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"431.20","1":"431.20"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"429.64","1":"429.64"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"427.11","1":"427.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"427.00","1":"427.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"428.99","1":"428.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"436.00","1":"436.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"429.58","1":"429.58"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"433.00","1":"433.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"429.99","1":"429.99"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"435.00","1":"435.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"429.99","1":"429.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"426.04","1":"426.04"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"428.00","1":"428.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"430.00","1":"430.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"428.00","1":"428.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"427.75","1":"427.75"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"427.00","1":"427.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"424.11","1":"424.11"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"426.90","1":"426.90"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"426.94","1":"426.94"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"430.00","1":"430.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"421.27","1":"421.27"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"424.23","1":"424.23"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"429.89","1":"429.89"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"422.01","1":"422.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"422.00","1":"422.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"420.00","1":"420.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"421.00","1":"421.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"420.00","1":"420.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"416.00","1":"416.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"418.96","1":"418.96"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"419.87","1":"419.87"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"412.90","1":"412.90"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"412.00","1":"412.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"410.50","1":"410.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"418.98","1":"418.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"425.00","1":"425.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"424.00","1":"424.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"419.00","1":"419.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"420.03","1":"420.03"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"418.00","1":"418.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"419.95","1":"419.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"410.50","1":"410.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"410.35","1":"410.35"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"412.39","1":"412.39"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"412.00","1":"412.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"415.00","1":"415.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"416.99","1":"416.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"389.27","1":"389.27"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"369.86","1":"369.86"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"369.78","1":"369.78"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"361.71","1":"361.71"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"356.82","1":"356.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"370.00","1":"370.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"381.18","1":"381.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"385.78","1":"385.78"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"381.41","1":"381.41"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"382.18","1":"382.18"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"384.00","1":"384.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"382.99","1":"382.99"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"386.85","1":"386.85"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"379.89","1":"379.89"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"370.74","1":"370.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"372.14","1":"372.14"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"372.10","1":"372.10"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"369.17","1":"369.17"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"368.71","1":"368.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"365.91","1":"365.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"363.00","1":"363.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"358.93","1":"358.93"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"356.99","1":"356.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"366.28","1":"366.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"365.48","1":"365.48"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"364.98","1":"364.98"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"365.67","1":"365.67"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"355.92","1":"355.92"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"351.03","1":"351.03"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"355.94","1":"355.94"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"355.86","1":"355.86"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"355.00","1":"355.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"354.72","1":"354.72"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"357.49","1":"357.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"359.65","1":"359.65"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"349.12","1":"349.12"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"345.62","1":"345.62"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"348.05","1":"348.05"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"345.00","1":"345.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"346.75","1":"346.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"346.75","1":"346.75"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"343.67","1":"343.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"342.57","1":"342.57"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"345.00","1":"345.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"342.75","1":"342.75"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"344.78","1":"344.78"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"341.09","1":"341.09"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"341.52","1":"341.52"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"333.13","1":"333.13"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"309.71","1":"309.71"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"309.00","1":"309.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"307.46","1":"307.46"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"305.57","1":"305.57"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"307.29","1":"307.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"308.46","1":"308.46"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"309.98","1":"309.98"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"307.94","1":"307.94"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"305.80","1":"305.80"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"309.00","1":"309.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"307.18","1":"307.18"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"309.00","1":"309.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"309.00","1":"309.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"307.23","1":"307.23"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"302.15","1":"302.15"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"302.88","1":"302.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"301.76","1":"301.76"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"301.08","1":"301.08"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"301.74","1":"301.74"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"300.02","1":"300.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"300.26","1":"300.26"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"310.97","1":"310.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"307.38","1":"307.38"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"300.89","1":"300.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"300.00","1":"300.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"298.05","1":"298.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"307.19","1":"307.19"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"302.63","1":"302.63"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"304.43","1":"304.43"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"301.52","1":"301.52"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"306.56","1":"306.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"299.87","1":"299.87"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"297.92","1":"297.92"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"297.96","1":"297.96"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"297.08","1":"297.08"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"296.58","1":"296.58"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"292.10","1":"292.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"290.69","1":"290.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"288.90","1":"288.90"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"298.72","1":"298.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"292.93","1":"292.93"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"290.19","1":"290.19"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"292.25","1":"292.25"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"288.15","1":"288.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"288.15","1":"288.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"288.11","1":"288.11"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"288.00","1":"288.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"288.01","1":"288.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"288.00","1":"288.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"284.05","1":"284.05"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"277.50","1":"277.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"273.39","1":"273.39"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"280.00","1":"280.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"277.04","1":"277.04"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"279.04","1":"279.04"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"278.11","1":"278.11"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"275.50","1":"275.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"269.96","1":"269.96"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"269.90","1":"269.90"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"270.05","1":"270.05"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"267.57","1":"267.57"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"274.69","1":"274.69"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"296.87","1":"296.87"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"294.75","1":"294.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"290.97","1":"290.97"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"292.25","1":"292.25"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"295.29","1":"295.29"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"305.05","1":"305.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"318.14","1":"318.14"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"286.33","1":"286.33"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"269.95","1":"269.95"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"278.00","1":"278.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"284.57","1":"284.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"297.47","1":"297.47"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"327.22","1":"327.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"348.01","1":"348.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"334.31","1":"334.31"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"333.41","1":"333.41"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"317.77","1":"317.77"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"348.85","1":"348.85"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"354.19","1":"354.19"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"349.75","1":"349.75"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"350.44","1":"350.44"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"385.48","1":"385.48"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"424.03","1":"424.03"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"413.61","1":"413.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"422.00","1":"422.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"415.83","1":"415.83"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"425.06","1":"425.06"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"423.00","1":"423.00"}]}