{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"102.50","1":"102.50"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"103.00","1":"103.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"106.00","1":"106.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"106.00","1":"106.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"107.00","1":"107.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"107.00","1":"107.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"108.50","1":"108.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"109.00","1":"109.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"107.00","1":"107.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"105.00","1":"105.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"106.00","1":"106.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"105.00","1":"105.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"105.00","1":"105.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"108.00","1":"108.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"110.00","1":"110.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"103.60","1":"103.60"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"102.60","1":"102.60"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"108.75","1":"108.75"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"107.95","1":"107.95"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"106.50","1":"106.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"112.00","1":"112.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"110.95","1":"110.95"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"107.00","1":"107.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"108.20","1":"108.20"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"108.10","1":"108.10"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"109.00","1":"109.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"109.00","1":"109.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"110.50","1":"110.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"110.15","1":"110.15"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"110.05","1":"110.05"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"111.00","1":"111.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"111.05","1":"111.05"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"110.20","1":"110.20"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"109.00","1":"109.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"106.00","1":"106.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"108.00","1":"108.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"102.60","1":"102.60"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"101.50","1":"101.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"102.00","1":"102.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"105.00","1":"105.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"107.00","1":"107.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"104.00","1":"104.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"101.00","1":"101.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"103.00","1":"103.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"98.00","1":"98.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"93.10","1":"93.10"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"88.50","1":"88.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"84.10","1":"84.10"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"79.90","1":"79.90"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"83.85","1":"83.85"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"83.00","1":"83.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"86.00","1":"86.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"83.00","1":"83.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"85.00","1":"85.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"84.50","1":"84.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"79.80","1":"79.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"75.90","1":"75.90"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"79.00","1":"79.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"82.95","1":"82.95"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"85.00","1":"85.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"84.25","1":"84.25"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"83.90","1":"83.90"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"82.00","1":"82.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"84.25","1":"84.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"80.00","1":"80.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"81.00","1":"81.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"82.00","1":"82.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"82.00","1":"82.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"83.50","1":"83.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"84.00","1":"84.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"83.50","1":"83.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"83.00","1":"83.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"83.00","1":"83.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"82.05","1":"82.05"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"83.00","1":"83.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"83.00","1":"83.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"81.10","1":"81.10"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"81.00","1":"81.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"79.90","1":"79.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"80.50","1":"80.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"80.75","1":"80.75"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"78.25","1":"78.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"79.50","1":"79.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"80.50","1":"80.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"82.40","1":"82.40"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"78.95","1":"78.95"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"79.85","1":"79.85"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"77.15","1":"77.15"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"78.30","1":"78.30"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"75.55","1":"75.55"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"75.50","1":"75.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"77.20","1":"77.20"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"76.55","1":"76.55"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"76.50","1":"76.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"76.50","1":"76.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"77.00","1":"77.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"77.00","1":"77.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"74.95","1":"74.95"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"77.00","1":"77.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"76.10","1":"76.10"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"76.10","1":"76.10"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"76.10","1":"76.10"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"79.90","1":"79.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"81.05","1":"81.05"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"85.05","1":"85.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"88.00","1":"88.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"90.00","1":"90.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"93.00","1":"93.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"90.00","1":"90.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"85.75","1":"85.75"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"84.10","1":"84.10"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"82.00","1":"82.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"81.25","1":"81.25"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"80.50","1":"80.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"80.30","1":"80.30"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"83.10","1":"83.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"85.70","1":"85.70"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"84.20","1":"84.20"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"83.75","1":"83.75"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"83.30","1":"83.30"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"68.15","1":"68.15"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"70.50","1":"70.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"69.65","1":"69.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"69.15","1":"69.15"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"69.90","1":"69.90"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"70.00","1":"70.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"69.45","1":"69.45"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"69.40","1":"69.40"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"68.05","1":"68.05"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"68.90","1":"68.90"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"69.50","1":"69.50"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"67.55","1":"67.55"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"69.75","1":"69.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"70.00","1":"70.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"70.00","1":"70.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"68.90","1":"68.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"66.10","1":"66.10"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"68.65","1":"68.65"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"65.25","1":"65.25"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"62.50","1":"62.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"63.50","1":"63.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"62.25","1":"62.25"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"64.50","1":"64.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"63.50","1":"63.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"64.00","1":"64.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"64.50","1":"64.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"64.00","1":"64.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"64.00","1":"64.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"65.25","1":"65.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"67.90","1":"67.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"67.75","1":"67.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"67.55","1":"67.55"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"67.00","1":"67.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"66.45","1":"66.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"66.50","1":"66.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"67.05","1":"67.05"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"69.90","1":"69.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"69.25","1":"69.25"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"68.55","1":"68.55"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"68.40","1":"68.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"68.15","1":"68.15"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"69.45","1":"69.45"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"69.50","1":"69.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"66.15","1":"66.15"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"69.25","1":"69.25"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"72.70","1":"72.70"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"76.30","1":"76.30"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"74.90","1":"74.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"73.45","1":"73.45"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"73.70","1":"73.70"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"72.30","1":"72.30"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"73.25","1":"73.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"72.55","1":"72.55"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"73.25","1":"73.25"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"72.75","1":"72.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"73.40","1":"73.40"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"70.75","1":"70.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"71.10","1":"71.10"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"77.70","1":"77.70"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"80.60","1":"80.60"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"80.75","1":"80.75"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"79.50","1":"79.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"80.00","1":"80.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"81.50","1":"81.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"85.55","1":"85.55"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"88.40","1":"88.40"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"87.50","1":"87.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"87.00","1":"87.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"84.00","1":"84.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"84.00","1":"84.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"84.05","1":"84.05"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"82.00","1":"82.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"82.50","1":"82.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"80.50","1":"80.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"76.50","1":"76.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"74.00","1":"74.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"73.55","1":"73.55"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"74.50","1":"74.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"75.00","1":"75.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"71.25","1":"71.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"68.05","1":"68.05"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"66.00","1":"66.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"69.30","1":"69.30"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"69.00","1":"69.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"68.10","1":"68.10"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"71.25","1":"71.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"70.50","1":"70.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"70.50","1":"70.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"74.60","1":"74.60"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"73.00","1":"73.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"74.00","1":"74.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"75.00","1":"75.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"78.75","1":"78.75"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"79.55","1":"79.55"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"83.50","1":"83.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"84.50","1":"84.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"86.90","1":"86.90"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"83.00","1":"83.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"79.90","1":"79.90"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"81.00","1":"81.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"81.50","1":"81.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"77.50","1":"77.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"78.70","1":"78.70"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"81.00","1":"81.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"78.00","1":"78.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"78.00","1":"78.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"77.50","1":"77.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"77.50","1":"77.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"74.00","1":"74.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"73.50","1":"73.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"72.50","1":"72.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"71.50","1":"71.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"74.90","1":"74.90"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"72.30","1":"72.30"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"75.70","1":"75.70"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"76.90","1":"76.90"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"78.75","1":"78.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"77.50","1":"77.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"74.95","1":"74.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"72.05","1":"72.05"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"74.45","1":"74.45"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"75.65","1":"75.65"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"75.65","1":"75.65"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"77.45","1":"77.45"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"76.70","1":"76.70"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"77.90","1":"77.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"77.85","1":"77.85"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"77.40","1":"77.40"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"78.40","1":"78.40"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"74.50","1":"74.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"73.90","1":"73.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"72.10","1":"72.10"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"77.20","1":"77.20"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"77.90","1":"77.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"75.50","1":"75.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"78.50","1":"78.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"76.55","1":"76.55"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"76.25","1":"76.25"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"76.50","1":"76.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"79.50","1":"79.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"76.00","1":"76.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"76.00","1":"76.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"76.00","1":"76.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"72.50","1":"72.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"77.85","1":"77.85"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"77.45","1":"77.45"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"75.60","1":"75.60"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"75.50","1":"75.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"74.00","1":"74.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"74.05","1":"74.05"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"77.50","1":"77.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"75.50","1":"75.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"76.05","1":"76.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"75.05","1":"75.05"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"75.25","1":"75.25"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"73.50","1":"73.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"76.00","1":"76.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"75.50","1":"75.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"74.50","1":"74.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"74.50","1":"74.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"75.00","1":"75.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"76.00","1":"76.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"76.20","1":"76.20"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"75.50","1":"75.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"63.95","1":"63.95"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"63.25","1":"63.25"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"64.00","1":"64.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"62.55","1":"62.55"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"61.65","1":"61.65"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"62.55","1":"62.55"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"63.90","1":"63.90"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"67.05","1":"67.05"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"67.15","1":"67.15"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"67.15","1":"67.15"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"65.30","1":"65.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"68.50","1":"68.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"72.05","1":"72.05"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"73.50","1":"73.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"74.50","1":"74.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"73.00","1":"73.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"74.20","1":"74.20"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"73.05","1":"73.05"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"71.00","1":"71.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"71.00","1":"71.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"70.50","1":"70.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"71.00","1":"71.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"70.25","1":"70.25"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"70.70","1":"70.70"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"70.50","1":"70.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"70.50","1":"70.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"71.75","1":"71.75"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"70.50","1":"70.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"70.05","1":"70.05"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"69.10","1":"69.10"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"71.90","1":"71.90"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"69.05","1":"69.05"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"69.70","1":"69.70"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"69.35","1":"69.35"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"70.10","1":"70.10"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"70.05","1":"70.05"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"70.05","1":"70.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"69.30","1":"69.30"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"70.25","1":"70.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"71.15","1":"71.15"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"71.90","1":"71.90"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"71.50","1":"71.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"72.50","1":"72.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"73.75","1":"73.75"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"74.00","1":"74.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"75.50","1":"75.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"75.00","1":"75.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"75.50","1":"75.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"74.25","1":"74.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"74.25","1":"74.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"75.50","1":"75.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"76.00","1":"76.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"74.40","1":"74.40"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"75.00","1":"75.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"74.50","1":"74.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"74.95","1":"74.95"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"77.65","1":"77.65"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"76.50","1":"76.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"74.50","1":"74.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"74.80","1":"74.80"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"76.50","1":"76.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"75.15","1":"75.15"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"75.50","1":"75.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"77.45","1":"77.45"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"76.05","1":"76.05"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"76.00","1":"76.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"77.40","1":"77.40"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"77.70","1":"77.70"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"77.25","1":"77.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"75.60","1":"75.60"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"76.65","1":"76.65"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"77.75","1":"77.75"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"78.30","1":"78.30"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"77.10","1":"77.10"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"78.50","1":"78.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"77.10","1":"77.10"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"78.90","1":"78.90"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"79.45","1":"79.45"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"79.10","1":"79.10"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"79.90","1":"79.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"79.70","1":"79.70"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"80.40","1":"80.40"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"80.85","1":"80.85"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"84.85","1":"84.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"88.50","1":"88.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"88.50","1":"88.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"91.95","1":"91.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"93.50","1":"93.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"95.00","1":"95.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"95.00","1":"95.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"95.90","1":"95.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"94.00","1":"94.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"95.50","1":"95.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"99.00","1":"99.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"99.50","1":"99.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"101.85","1":"101.85"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"102.50","1":"102.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"103.00","1":"103.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"107.50","1":"107.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"103.50","1":"103.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"104.00","1":"104.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"106.00","1":"106.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"102.50","1":"102.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"103.00","1":"103.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"106.00","1":"106.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"107.00","1":"107.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"104.25","1":"104.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"105.00","1":"105.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"105.05","1":"105.05"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"106.05","1":"106.05"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"106.55","1":"106.55"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"108.55","1":"108.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"113.95","1":"113.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"119.60","1":"119.60"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"122.50","1":"122.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"124.30","1":"124.30"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"126.00","1":"126.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"132.30","1":"132.30"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"138.90","1":"138.90"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"140.50","1":"140.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"139.00","1":"139.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"135.00","1":"135.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"135.85","1":"135.85"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"132.95","1":"132.95"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"136.45","1":"136.45"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"143.25","1":"143.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"149.50","1":"149.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"145.00","1":"145.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"146.50","1":"146.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"153.75","1":"153.75"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"146.10","1":"146.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"145.25","1":"145.25"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"145.00","1":"145.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"152.25","1":"152.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"159.85","1":"159.85"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"167.80","1":"167.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"171.50","1":"171.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"169.00","1":"169.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"169.90","1":"169.90"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"167.90","1":"167.90"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"163.10","1":"163.10"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"171.25","1":"171.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"175.15","1":"175.15"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"173.70","1":"173.70"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"171.00","1":"171.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"169.00","1":"169.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"170.00","1":"170.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"171.00","1":"171.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"165.25","1":"165.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"158.00","1":"158.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"163.00","1":"163.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"168.90","1":"168.90"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"166.20","1":"166.20"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"166.50","1":"166.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"169.50","1":"169.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"169.80","1":"169.80"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"168.00","1":"168.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"170.00","1":"170.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"164.25","1":"164.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"170.00","1":"170.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"169.00","1":"169.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"166.00","1":"166.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"163.00","1":"163.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"165.50","1":"165.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"164.00","1":"164.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"157.00","1":"157.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"151.95","1":"151.95"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"155.00","1":"155.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"155.00","1":"155.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"157.00","1":"157.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"153.00","1":"153.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"150.00","1":"150.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"152.00","1":"152.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"144.40","1":"144.40"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"151.00","1":"151.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"150.00","1":"150.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"157.50","1":"157.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"158.00","1":"158.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"153.00","1":"153.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"149.00","1":"149.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"150.85","1":"150.85"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"156.40","1":"156.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"158.00","1":"158.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"157.95","1":"157.95"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"165.00","1":"165.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"167.00","1":"167.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"169.00","1":"169.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"169.95","1":"169.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"168.00","1":"168.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"173.50","1":"173.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"176.00","1":"176.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"178.50","1":"178.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"187.40","1":"187.40"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"150.00","1":"150.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"142.50","1":"142.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"136.70","1":"136.70"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"129.90","1":"129.90"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"136.35","1":"136.35"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"140.25","1":"140.25"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"147.25","1":"147.25"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"150.00","1":"150.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"150.00","1":"150.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"148.00","1":"148.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"150.00","1":"150.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"153.50","1":"153.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"156.00","1":"156.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"156.00","1":"156.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"156.00","1":"156.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"158.45","1":"158.45"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"166.35","1":"166.35"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"174.65","1":"174.65"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"173.60","1":"173.60"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"177.95","1":"177.95"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"179.00","1":"179.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"170.35","1":"170.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"175.75","1":"175.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"167.00","1":"167.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"168.00","1":"168.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"159.65","1":"159.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"154.00","1":"154.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"146.30","1":"146.30"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"149.95","1":"149.95"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"143.10","1":"143.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"140.50","1":"140.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"146.00","1":"146.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"146.50","1":"146.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"142.00","1":"142.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"143.00","1":"143.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"144.00","1":"144.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"145.00","1":"145.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"146.00","1":"146.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"149.00","1":"149.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"149.90","1":"149.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"152.00","1":"152.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"155.50","1":"155.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"159.00","1":"159.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"155.00","1":"155.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"160.50","1":"160.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"160.00","1":"160.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"159.00","1":"159.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"157.00","1":"157.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"155.00","1":"155.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"155.00","1":"155.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"157.95","1":"157.95"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"154.25","1":"154.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"157.00","1":"157.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"154.00","1":"154.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"157.50","1":"157.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"149.65","1":"149.65"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"143.30","1":"143.30"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"149.00","1":"149.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"148.05","1":"148.05"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"145.10","1":"145.10"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"144.00","1":"144.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"149.50","1":"149.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"142.50","1":"142.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"140.50","1":"140.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"145.00","1":"145.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"143.00","1":"143.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"143.00","1":"143.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"143.00","1":"143.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"141.00","1":"141.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"141.00","1":"141.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"147.50","1":"147.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"144.20","1":"144.20"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"145.00","1":"145.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"145.00","1":"145.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"145.00","1":"145.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"142.00","1":"142.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"140.00","1":"140.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"140.00","1":"140.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"142.00","1":"142.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"141.00","1":"141.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"141.00","1":"141.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"147.00","1":"147.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"146.00","1":"146.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"145.35","1":"145.35"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"146.50","1":"146.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"146.50","1":"146.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"148.90","1":"148.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"156.30","1":"156.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"164.10","1":"164.10"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"165.00","1":"165.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"170.00","1":"170.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"177.80","1":"177.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"186.10","1":"186.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"181.50","1":"181.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"174.00","1":"174.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"177.00","1":"177.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"175.05","1":"175.05"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"170.00","1":"170.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"171.50","1":"171.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"170.00","1":"170.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"165.00","1":"165.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"165.95","1":"165.95"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"162.00","1":"162.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"160.00","1":"160.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"168.00","1":"168.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"167.00","1":"167.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"175.35","1":"175.35"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"178.20","1":"178.20"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"176.40","1":"176.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"182.50","1":"182.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"181.00","1":"181.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"177.55","1":"177.55"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"178.00","1":"178.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"184.00","1":"184.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"184.00","1":"184.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"180.05","1":"180.05"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"175.00","1":"175.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"180.00","1":"180.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"176.50","1":"176.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"180.50","1":"180.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"179.95","1":"179.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"179.50","1":"179.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"177.20","1":"177.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"176.05","1":"176.05"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"177.00","1":"177.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"175.00","1":"175.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"178.90","1":"178.90"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"177.95","1":"177.95"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"186.80","1":"186.80"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"195.00","1":"195.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"200.00","1":"200.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"202.99","1":"202.99"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"194.00","1":"194.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"194.80","1":"194.80"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"190.26","1":"190.26"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"197.75","1":"197.75"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"204.50","1":"204.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"208.00","1":"208.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"208.00","1":"208.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"205.00","1":"205.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"201.00","1":"201.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"196.25","1":"196.25"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"193.00","1":"193.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"194.95","1":"194.95"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"192.00","1":"192.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"186.20","1":"186.20"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"177.00","1":"177.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"183.00","1":"183.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"184.00","1":"184.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"174.80","1":"174.80"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"168.00","1":"168.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"163.00","1":"163.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"168.50","1":"168.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"173.25","1":"173.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"181.90","1":"181.90"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"180.00","1":"180.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"177.90","1":"177.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"174.00","1":"174.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"174.00","1":"174.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"176.00","1":"176.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"176.00","1":"176.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"171.00","1":"171.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"170.00","1":"170.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"161.50","1":"161.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"155.04","1":"155.04"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"147.30","1":"147.30"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"154.50","1":"154.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"158.00","1":"158.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"156.43","1":"156.43"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"154.88","1":"154.88"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"153.45","1":"153.45"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"151.92","1":"151.92"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"144.33","1":"144.33"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"137.12","1":"137.12"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"130.27","1":"130.27"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"123.76","1":"123.76"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"129.94","1":"129.94"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"126.29","1":"126.29"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"122.00","1":"122.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"122.50","1":"122.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"116.38","1":"116.38"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"110.57","1":"110.57"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"116.09","1":"116.09"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"115.00","1":"115.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"110.25","1":"110.25"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"112.75","1":"112.75"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"112.90","1":"112.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"110.45","1":"110.45"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"111.90","1":"111.90"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"117.49","1":"117.49"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"122.80","1":"122.80"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"123.01","1":"123.01"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"119.07","1":"119.07"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"122.65","1":"122.65"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"127.00","1":"127.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"130.90","1":"130.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"127.50","1":"127.50"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"127.00","1":"127.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"132.95","1":"132.95"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"126.31","1":"126.31"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"120.00","1":"120.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"120.00","1":"120.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"120.00","1":"120.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"125.75","1":"125.75"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"125.75","1":"125.75"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"120.00","1":"120.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"122.00","1":"122.00"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"108.78","1":"108.78"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"103.35","1":"103.35"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"98.19","1":"98.19"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"93.29","1":"93.29"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"88.63","1":"88.63"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"93.06","1":"93.06"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"92.15","1":"92.15"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"94.00","1":"94.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"89.50","1":"89.50"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"85.03","1":"85.03"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"83.00","1":"83.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"78.86","1":"78.86"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"75.05","1":"75.05"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"71.30","1":"71.30"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"68.00","1":"68.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"67.45","1":"67.45"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"67.00","1":"67.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"69.99","1":"69.99"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"66.50","1":"66.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"68.00","1":"68.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"66.00","1":"66.00"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"66.00","1":"66.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"67.90","1":"67.90"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"65.20","1":"65.20"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"64.76","1":"64.76"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"64.05","1":"64.05"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"65.00","1":"65.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"66.50","1":"66.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"68.76","1":"68.76"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"70.99","1":"70.99"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"73.91","1":"73.91"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"75.75","1":"75.75"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"71.97","1":"71.97"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"71.86","1":"71.86"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"73.50","1":"73.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"73.29","1":"73.29"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"73.00","1":"73.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"73.00","1":"73.00"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"72.70","1":"72.70"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"73.50","1":"73.50"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"70.07","1":"70.07"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"71.50","1":"71.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"74.71","1":"74.71"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"77.79","1":"77.79"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"78.22","1":"78.22"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"79.50","1":"79.50"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"80.90","1":"80.90"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"84.80","1":"84.80"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"83.39","1":"83.39"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"85.00","1":"85.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"88.00","1":"88.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"92.40","1":"92.40"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"95.00","1":"95.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"99.75","1":"99.75"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"104.46","1":"104.46"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"107.50","1":"107.50"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"106.00","1":"106.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"100.70","1":"100.70"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"98.00","1":"98.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"100.54","1":"100.54"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"101.00","1":"101.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"95.95","1":"95.95"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"100.62","1":"100.62"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"105.65","1":"105.65"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"110.93","1":"110.93"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"116.31","1":"116.31"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"111.54","1":"111.54"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"111.54","1":"111.54"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"107.50","1":"107.50"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"112.87","1":"112.87"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"118.51","1":"118.51"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"121.00","1":"121.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"118.00","1":"118.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"112.50","1":"112.50"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"106.82","1":"106.82"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"107.00","1":"107.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"105.01","1":"105.01"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"110.26","1":"110.26"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"115.74","1":"115.74"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"117.50","1":"117.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"119.50","1":"119.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"119.50","1":"119.50"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"117.50","1":"117.50"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"115.00","1":"115.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"111.66","1":"111.66"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"112.73","1":"112.73"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"114.58","1":"114.58"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"112.18","1":"112.18"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"112.25","1":"112.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"114.78","1":"114.78"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"115.00","1":"115.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"115.00","1":"115.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"115.84","1":"115.84"},{"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":"111.30","1":"111.30"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"112.50","1":"112.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"118.12","1":"118.12"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"124.02","1":"124.02"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"130.22","1":"130.22"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"136.73","1":"136.73"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"138.05","1":"138.05"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"140.00","1":"140.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"134.00","1":"134.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"140.63","1":"140.63"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"143.80","1":"143.80"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"147.99","1":"147.99"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"144.50","1":"144.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"144.01","1":"144.01"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"145.75","1":"145.75"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"143.00","1":"143.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"144.83","1":"144.83"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"143.77","1":"143.77"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"143.29","1":"143.29"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"144.00","1":"144.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"145.00","1":"145.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"144.22","1":"144.22"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"144.90","1":"144.90"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"143.86","1":"143.86"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"146.68","1":"146.68"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"150.51","1":"150.51"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"152.62","1":"152.62"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"152.47","1":"152.47"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"153.00","1":"153.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"153.74","1":"153.74"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"152.38","1":"152.38"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"153.94","1":"153.94"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"152.35","1":"152.35"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"152.00","1":"152.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"151.76","1":"151.76"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"152.98","1":"152.98"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"151.38","1":"151.38"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"150.01","1":"150.01"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"150.50","1":"150.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"150.00","1":"150.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"149.00","1":"149.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"146.48","1":"146.48"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"146.96","1":"146.96"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"148.17","1":"148.17"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"146.71","1":"146.71"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"143.66","1":"143.66"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"145.96","1":"145.96"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"149.52","1":"149.52"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"150.68","1":"150.68"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"151.50","1":"151.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"152.76","1":"152.76"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"156.64","1":"156.64"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"155.01","1":"155.01"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"156.57","1":"156.57"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"155.10","1":"155.10"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"155.00","1":"155.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"159.78","1":"159.78"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"161.00","1":"161.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"154.68","1":"154.68"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"161.08","1":"161.08"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"169.13","1":"169.13"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"171.58","1":"171.58"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"171.84","1":"171.84"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"173.85","1":"173.85"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"172.95","1":"172.95"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"174.26","1":"174.26"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"174.65","1":"174.65"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"173.79","1":"173.79"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"175.07","1":"175.07"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"175.93","1":"175.93"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"179.27","1":"179.27"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"180.04","1":"180.04"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"178.84","1":"178.84"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"179.82","1":"179.82"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"179.67","1":"179.67"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"141.01","1":"141.01"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"139.00","1":"139.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"135.21","1":"135.21"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"139.75","1":"139.75"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"139.66","1":"139.66"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"137.64","1":"137.64"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"139.37","1":"139.37"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"144.88","1":"144.88"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"147.72","1":"147.72"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"153.37","1":"153.37"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"152.28","1":"152.28"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"150.85","1":"150.85"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"156.37","1":"156.37"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"157.92","1":"157.92"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"165.81","1":"165.81"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"174.10","1":"174.10"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"181.18","1":"181.18"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"177.67","1":"177.67"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"173.05","1":"173.05"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"177.04","1":"177.04"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"169.68","1":"169.68"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"166.63","1":"166.63"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"166.08","1":"166.08"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"170.82","1":"170.82"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"177.41","1":"177.41"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"174.43","1":"174.43"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"183.15","1":"183.15"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"192.11","1":"192.11"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"182.70","1":"182.70"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"179.08","1":"179.08"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"181.39","1":"181.39"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"181.21","1":"181.21"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"177.64","1":"177.64"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"172.51","1":"172.51"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"177.87","1":"177.87"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"182.67","1":"182.67"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"181.20","1":"181.20"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"181.91","1":"181.91"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"180.05","1":"180.05"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"177.28","1":"177.28"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"179.91","1":"179.91"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"177.85","1":"177.85"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"175.51","1":"175.51"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"176.27","1":"176.27"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"175.55","1":"175.55"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"175.19","1":"175.19"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"172.84","1":"172.84"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"172.31","1":"172.31"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"171.81","1":"171.81"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"174.86","1":"174.86"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"173.40","1":"173.40"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"172.13","1":"172.13"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"173.48","1":"173.48"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"174.45","1":"174.45"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"174.97","1":"174.97"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"176.04","1":"176.04"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"177.15","1":"177.15"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"179.91","1":"179.91"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"178.56","1":"178.56"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"175.95","1":"175.95"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"178.40","1":"178.40"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"178.99","1":"178.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"181.62","1":"181.62"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"183.60","1":"183.60"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"180.09","1":"180.09"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"183.25","1":"183.25"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"180.94","1":"180.94"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"180.90","1":"180.90"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"182.68","1":"182.68"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"184.95","1":"184.95"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"182.41","1":"182.41"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"183.82","1":"183.82"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"191.86","1":"191.86"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"188.88","1":"188.88"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"185.59","1":"185.59"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"184.62","1":"184.62"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"187.39","1":"187.39"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"187.69","1":"187.69"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"188.32","1":"188.32"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"187.61","1":"187.61"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"184.64","1":"184.64"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"185.22","1":"185.22"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"184.25","1":"184.25"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"185.29","1":"185.29"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"183.03","1":"183.03"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"181.00","1":"181.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"183.50","1":"183.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"182.93","1":"182.93"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"179.01","1":"179.01"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"178.97","1":"178.97"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"173.69","1":"173.69"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"172.23","1":"172.23"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"170.19","1":"170.19"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"171.53","1":"171.53"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"172.54","1":"172.54"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"171.97","1":"171.97"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"169.15","1":"169.15"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"169.90","1":"169.90"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"173.44","1":"173.44"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"173.03","1":"173.03"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"169.67","1":"169.67"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"167.41","1":"167.41"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"165.91","1":"165.91"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"160.95","1":"160.95"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"163.25","1":"163.25"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"159.56","1":"159.56"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"159.48","1":"159.48"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"158.83","1":"158.83"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"156.15","1":"156.15"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"154.49","1":"154.49"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"155.26","1":"155.26"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"158.80","1":"158.80"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"163.15","1":"163.15"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"163.55","1":"163.55"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"167.98","1":"167.98"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"168.57","1":"168.57"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"167.85","1":"167.85"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"167.47","1":"167.47"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"167.34","1":"167.34"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"175.70","1":"175.70"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"184.48","1":"184.48"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"191.50","1":"191.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"186.88","1":"186.88"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"180.70","1":"180.70"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"186.46","1":"186.46"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"195.69","1":"195.69"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"205.47","1":"205.47"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"215.74","1":"215.74"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"219.73","1":"219.73"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"213.09","1":"213.09"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"208.44","1":"208.44"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"209.52","1":"209.52"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"213.00","1":"213.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"208.50","1":"208.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"207.90","1":"207.90"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"207.46","1":"207.46"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"204.92","1":"204.92"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"207.00","1":"207.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"217.35","1":"217.35"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"228.21","1":"228.21"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"230.55","1":"230.55"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"224.04","1":"224.04"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"220.99","1":"220.99"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"218.76","1":"218.76"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"228.66","1":"228.66"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"217.23","1":"217.23"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"209.62","1":"209.62"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"205.69","1":"205.69"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"207.27","1":"207.27"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"204.75","1":"204.75"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"201.88","1":"201.88"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"200.82","1":"200.82"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"199.80","1":"199.80"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"198.16","1":"198.16"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"196.52","1":"196.52"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"197.42","1":"197.42"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"197.64","1":"197.64"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"199.99","1":"199.99"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"200.11","1":"200.11"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"200.00","1":"200.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"195.08","1":"195.08"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"195.17","1":"195.17"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"195.30","1":"195.30"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"195.00","1":"195.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"191.47","1":"191.47"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"187.29","1":"187.29"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"179.60","1":"179.60"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"184.00","1":"184.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"182.25","1":"182.25"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"179.80","1":"179.80"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"170.81","1":"170.81"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"168.37","1":"168.37"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"175.12","1":"175.12"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"183.87","1":"183.87"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"182.48","1":"182.48"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"186.34","1":"186.34"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"195.65","1":"195.65"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"197.76","1":"197.76"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"188.33","1":"188.33"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"189.94","1":"189.94"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"180.54","1":"180.54"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"181.85","1":"181.85"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"183.68","1":"183.68"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"186.00","1":"186.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"183.44","1":"183.44"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"185.00","1":"185.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"187.00","1":"187.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"184.68","1":"184.68"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"181.13","1":"181.13"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"180.05","1":"180.05"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"179.24","1":"179.24"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"179.91","1":"179.91"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"181.47","1":"181.47"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"181.43","1":"181.43"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"180.76","1":"180.76"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"181.41","1":"181.41"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"181.29","1":"181.29"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"184.75","1":"184.75"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"187.02","1":"187.02"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"186.00","1":"186.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"186.05","1":"186.05"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"188.95","1":"188.95"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"186.12","1":"186.12"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"190.46","1":"190.46"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"192.09","1":"192.09"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"201.69","1":"201.69"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"203.59","1":"203.59"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"202.14","1":"202.14"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"200.11","1":"200.11"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"201.00","1":"201.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"201.70","1":"201.70"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"204.52","1":"204.52"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"204.00","1":"204.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"204.13","1":"204.13"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"203.81","1":"203.81"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"201.66","1":"201.66"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"204.07","1":"204.07"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"200.00","1":"200.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"192.91","1":"192.91"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"184.65","1":"184.65"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"187.25","1":"187.25"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"187.27","1":"187.27"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"185.36","1":"185.36"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"186.00","1":"186.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"180.18","1":"180.18"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"180.47","1":"180.47"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"186.74","1":"186.74"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"191.06","1":"191.06"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"189.67","1":"189.67"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"188.50","1":"188.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"185.68","1":"185.68"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"183.54","1":"183.54"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"189.33","1":"189.33"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"186.28","1":"186.28"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"179.73","1":"179.73"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"182.27","1":"182.27"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"181.05","1":"181.05"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"180.84","1":"180.84"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"180.04","1":"180.04"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"182.03","1":"182.03"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"182.00","1":"182.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"186.44","1":"186.44"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"185.91","1":"185.91"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"184.57","1":"184.57"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"180.80","1":"180.80"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"182.50","1":"182.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"184.33","1":"184.33"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"142.13","1":"142.13"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"140.14","1":"140.14"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"138.20","1":"138.20"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"134.53","1":"134.53"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"133.35","1":"133.35"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"134.53","1":"134.53"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"135.50","1":"135.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"135.50","1":"135.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"137.41","1":"137.41"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"138.29","1":"138.29"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"138.00","1":"138.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"137.00","1":"137.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"136.53","1":"136.53"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"137.27","1":"137.27"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"137.97","1":"137.97"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"138.16","1":"138.16"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"140.89","1":"140.89"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"141.06","1":"141.06"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"144.16","1":"144.16"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"151.36","1":"151.36"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"153.42","1":"153.42"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"152.17","1":"152.17"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"152.01","1":"152.01"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"152.80","1":"152.80"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"153.69","1":"153.69"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"153.44","1":"153.44"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"153.09","1":"153.09"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"153.61","1":"153.61"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"161.29","1":"161.29"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"155.91","1":"155.91"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"154.68","1":"154.68"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"156.43","1":"156.43"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"154.02","1":"154.02"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"154.49","1":"154.49"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"155.26","1":"155.26"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"157.72","1":"157.72"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"156.02","1":"156.02"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"156.26","1":"156.26"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"156.50","1":"156.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"155.26","1":"155.26"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"156.07","1":"156.07"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"156.72","1":"156.72"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"156.27","1":"156.27"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"156.03","1":"156.03"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"159.24","1":"159.24"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"157.80","1":"157.80"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"158.00","1":"158.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"160.73","1":"160.73"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"160.14","1":"160.14"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"162.50","1":"162.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"160.68","1":"160.68"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"160.13","1":"160.13"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"159.00","1":"159.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"160.82","1":"160.82"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"159.52","1":"159.52"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"159.75","1":"159.75"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"161.75","1":"161.75"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"160.01","1":"160.01"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"161.85","1":"161.85"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"164.46","1":"164.46"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"171.12","1":"171.12"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"176.19","1":"176.19"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"174.56","1":"174.56"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"175.63","1":"175.63"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"179.92","1":"179.92"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"183.08","1":"183.08"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"191.90","1":"191.90"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"192.73","1":"192.73"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"190.47","1":"190.47"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"188.48","1":"188.48"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"194.68","1":"194.68"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"193.71","1":"193.71"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"194.87","1":"194.87"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"195.42","1":"195.42"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"195.15","1":"195.15"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"193.38","1":"193.38"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"196.14","1":"196.14"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"201.03","1":"201.03"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"201.90","1":"201.90"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"202.44","1":"202.44"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"200.35","1":"200.35"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"198.04","1":"198.04"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"191.91","1":"191.91"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"195.70","1":"195.70"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"197.65","1":"197.65"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"195.22","1":"195.22"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"197.99","1":"197.99"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"200.29","1":"200.29"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"200.02","1":"200.02"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"198.13","1":"198.13"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"198.50","1":"198.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"197.52","1":"197.52"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"198.40","1":"198.40"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"198.76","1":"198.76"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"198.70","1":"198.70"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"198.61","1":"198.61"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"196.52","1":"196.52"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"195.41","1":"195.41"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"193.32","1":"193.32"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"193.73","1":"193.73"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"194.06","1":"194.06"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"194.03","1":"194.03"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"192.90","1":"192.90"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"189.52","1":"189.52"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"184.75","1":"184.75"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"185.75","1":"185.75"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"185.55","1":"185.55"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"180.05","1":"180.05"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"183.49","1":"183.49"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"187.24","1":"187.24"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"187.66","1":"187.66"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"191.01","1":"191.01"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"187.23","1":"187.23"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"191.31","1":"191.31"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"190.06","1":"190.06"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"190.42","1":"190.42"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"190.13","1":"190.13"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"191.00","1":"191.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"190.73","1":"190.73"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"191.39","1":"191.39"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"192.31","1":"192.31"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"191.21","1":"191.21"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"190.73","1":"190.73"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"191.99","1":"191.99"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"192.00","1":"192.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"195.30","1":"195.30"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"197.06","1":"197.06"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"206.91","1":"206.91"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"208.22","1":"208.22"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"210.00","1":"210.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"209.69","1":"209.69"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"210.73","1":"210.73"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"206.96","1":"206.96"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"206.40","1":"206.40"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"206.67","1":"206.67"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"203.65","1":"203.65"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"204.73","1":"204.73"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"205.36","1":"205.36"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"206.83","1":"206.83"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"206.51","1":"206.51"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"206.30","1":"206.30"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"205.50","1":"205.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"207.53","1":"207.53"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"206.48","1":"206.48"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"208.39","1":"208.39"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"210.25","1":"210.25"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"209.89","1":"209.89"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"211.63","1":"211.63"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"211.55","1":"211.55"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"211.18","1":"211.18"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"212.88","1":"212.88"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"214.11","1":"214.11"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"210.96","1":"210.96"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"208.07","1":"208.07"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"208.00","1":"208.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"209.35","1":"209.35"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"210.00","1":"210.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"210.12","1":"210.12"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"210.05","1":"210.05"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"210.04","1":"210.04"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"211.97","1":"211.97"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"211.00","1":"211.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"211.00","1":"211.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"209.55","1":"209.55"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"209.60","1":"209.60"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"210.00","1":"210.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"209.55","1":"209.55"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"209.10","1":"209.10"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"209.38","1":"209.38"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"211.06","1":"211.06"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"212.00","1":"212.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"211.67","1":"211.67"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"212.17","1":"212.17"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"212.60","1":"212.60"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"215.03","1":"215.03"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"214.89","1":"214.89"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"212.89","1":"212.89"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"218.71","1":"218.71"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"221.02","1":"221.02"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"220.82","1":"220.82"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"220.00","1":"220.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"219.81","1":"219.81"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"216.75","1":"216.75"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"220.02","1":"220.02"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"222.26","1":"222.26"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"230.18","1":"230.18"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"227.51","1":"227.51"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"232.96","1":"232.96"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"233.40","1":"233.40"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"230.91","1":"230.91"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"227.40","1":"227.40"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"224.26","1":"224.26"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"220.31","1":"220.31"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"221.24","1":"221.24"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"217.02","1":"217.02"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"224.50","1":"224.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"225.63","1":"225.63"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"223.60","1":"223.60"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"223.14","1":"223.14"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"226.05","1":"226.05"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"226.05","1":"226.05"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"224.57","1":"224.57"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"222.24","1":"222.24"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"225.01","1":"225.01"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"222.36","1":"222.36"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"227.13","1":"227.13"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"230.95","1":"230.95"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"235.37","1":"235.37"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"238.84","1":"238.84"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"235.16","1":"235.16"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"236.94","1":"236.94"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"230.15","1":"230.15"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"231.61","1":"231.61"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"233.60","1":"233.60"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"232.52","1":"232.52"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"236.90","1":"236.90"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"239.40","1":"239.40"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"239.13","1":"239.13"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"236.25","1":"236.25"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"235.13","1":"235.13"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"227.16","1":"227.16"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"229.38","1":"229.38"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"226.17","1":"226.17"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"232.69","1":"232.69"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"234.74","1":"234.74"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"233.57","1":"233.57"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"231.42","1":"231.42"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"231.50","1":"231.50"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"230.75","1":"230.75"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"229.06","1":"229.06"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"223.96","1":"223.96"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"225.59","1":"225.59"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"229.38","1":"229.38"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"233.99","1":"233.99"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"225.35","1":"225.35"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"218.78","1":"218.78"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"219.98","1":"219.98"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"223.41","1":"223.41"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"225.00","1":"225.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"224.07","1":"224.07"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"219.34","1":"219.34"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"220.09","1":"220.09"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"217.64","1":"217.64"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"220.00","1":"220.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"220.13","1":"220.13"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"223.63","1":"223.63"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"224.50","1":"224.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"225.33","1":"225.33"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"177.77","1":"177.77"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"177.67","1":"177.67"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"173.03","1":"173.03"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"172.25","1":"172.25"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"166.07","1":"166.07"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"164.24","1":"164.24"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"163.66","1":"163.66"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"163.24","1":"163.24"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"165.39","1":"165.39"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"164.89","1":"164.89"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"165.71","1":"165.71"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"171.19","1":"171.19"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"167.40","1":"167.40"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"166.05","1":"166.05"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"166.95","1":"166.95"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"169.90","1":"169.90"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"167.66","1":"167.66"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"167.12","1":"167.12"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"167.02","1":"167.02"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"169.47","1":"169.47"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"168.00","1":"168.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"169.34","1":"169.34"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"169.09","1":"169.09"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"168.74","1":"168.74"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"169.52","1":"169.52"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"168.94","1":"168.94"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"167.50","1":"167.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"167.32","1":"167.32"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"168.81","1":"168.81"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"168.22","1":"168.22"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"169.27","1":"169.27"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"170.48","1":"170.48"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"170.48","1":"170.48"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"173.68","1":"173.68"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"171.65","1":"171.65"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"171.80","1":"171.80"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"171.48","1":"171.48"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"173.03","1":"173.03"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"172.01","1":"172.01"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"172.01","1":"172.01"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"171.44","1":"171.44"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"171.00","1":"171.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"169.97","1":"169.97"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"169.81","1":"169.81"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"170.00","1":"170.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"171.50","1":"171.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"169.06","1":"169.06"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"169.06","1":"169.06"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"167.00","1":"167.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"167.13","1":"167.13"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"167.13","1":"167.13"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"167.00","1":"167.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"166.37","1":"166.37"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"165.56","1":"165.56"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"165.00","1":"165.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"165.02","1":"165.02"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"165.02","1":"165.02"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"166.15","1":"166.15"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"161.78","1":"161.78"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"162.00","1":"162.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"162.00","1":"162.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"162.00","1":"162.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"164.45","1":"164.45"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"164.45","1":"164.45"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"161.71","1":"161.71"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"161.40","1":"161.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"163.61","1":"163.61"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"163.31","1":"163.31"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"163.00","1":"163.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"163.00","1":"163.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"163.00","1":"163.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"163.14","1":"163.14"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"161.88","1":"161.88"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"162.11","1":"162.11"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"162.00","1":"162.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"162.15","1":"162.15"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"165.25","1":"165.25"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"165.65","1":"165.65"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"165.14","1":"165.14"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"165.14","1":"165.14"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"169.19","1":"169.19"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"169.85","1":"169.85"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"169.96","1":"169.96"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"174.24","1":"174.24"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"169.79","1":"169.79"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"169.79","1":"169.79"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"172.00","1":"172.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"172.92","1":"172.92"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"172.57","1":"172.57"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"172.58","1":"172.58"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"170.55","1":"170.55"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"171.42","1":"171.42"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"170.80","1":"170.80"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"169.71","1":"169.71"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"174.93","1":"174.93"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"174.93","1":"174.93"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"177.76","1":"177.76"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"174.09","1":"174.09"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"173.47","1":"173.47"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"173.47","1":"173.47"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"174.78","1":"174.78"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"180.53","1":"180.53"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"182.05","1":"182.05"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"186.99","1":"186.99"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"192.90","1":"192.90"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"192.20","1":"192.20"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"193.11","1":"193.11"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"195.00","1":"195.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"194.34","1":"194.34"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"193.00","1":"193.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"192.40","1":"192.40"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"190.40","1":"190.40"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"192.39","1":"192.39"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"192.50","1":"192.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"192.50","1":"192.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"192.43","1":"192.43"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"194.63","1":"194.63"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"192.29","1":"192.29"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"193.00","1":"193.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"193.00","1":"193.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"190.49","1":"190.49"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"193.00","1":"193.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"193.91","1":"193.91"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"194.79","1":"194.79"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"192.98","1":"192.98"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"193.00","1":"193.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"194.00","1":"194.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"193.00","1":"193.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"192.20","1":"192.20"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"193.89","1":"193.89"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"194.39","1":"194.39"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"194.00","1":"194.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"195.70","1":"195.70"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"193.57","1":"193.57"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"192.81","1":"192.81"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"193.00","1":"193.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"194.50","1":"194.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"194.50","1":"194.50"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"194.50","1":"194.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"195.51","1":"195.51"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"196.20","1":"196.20"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"200.00","1":"200.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"202.00","1":"202.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"204.98","1":"204.98"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"205.60","1":"205.60"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"206.90","1":"206.90"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"206.46","1":"206.46"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"207.56","1":"207.56"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"206.35","1":"206.35"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"206.55","1":"206.55"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"208.00","1":"208.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"205.00","1":"205.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"203.08","1":"203.08"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"204.62","1":"204.62"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"207.50","1":"207.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"206.91","1":"206.91"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"205.00","1":"205.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"203.62","1":"203.62"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"203.93","1":"203.93"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"204.78","1":"204.78"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"204.96","1":"204.96"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"203.18","1":"203.18"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"205.10","1":"205.10"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"207.05","1":"207.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"209.32","1":"209.32"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"208.23","1":"208.23"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"207.12","1":"207.12"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"205.26","1":"205.26"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"209.65","1":"209.65"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"205.51","1":"205.51"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"206.41","1":"206.41"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"205.93","1":"205.93"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"203.63","1":"203.63"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"205.99","1":"205.99"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"205.82","1":"205.82"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"203.68","1":"203.68"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"204.23","1":"204.23"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"203.68","1":"203.68"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"203.68","1":"203.68"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"205.85","1":"205.85"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"205.85","1":"205.85"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"205.85","1":"205.85"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"205.00","1":"205.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"204.12","1":"204.12"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"204.00","1":"204.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"205.00","1":"205.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"203.14","1":"203.14"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"201.69","1":"201.69"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"202.30","1":"202.30"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"202.97","1":"202.97"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"203.04","1":"203.04"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"205.01","1":"205.01"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"206.68","1":"206.68"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"208.74","1":"208.74"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"211.00","1":"211.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"212.16","1":"212.16"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"216.58","1":"216.58"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"221.04","1":"221.04"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"226.30","1":"226.30"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"224.01","1":"224.01"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"223.45","1":"223.45"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"223.28","1":"223.28"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"221.58","1":"221.58"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"221.70","1":"221.70"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"221.66","1":"221.66"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"221.51","1":"221.51"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"220.59","1":"220.59"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"220.24","1":"220.24"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"219.81","1":"219.81"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"223.89","1":"223.89"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"235.08","1":"235.08"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"235.00","1":"235.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"239.46","1":"239.46"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"249.86","1":"249.86"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"262.35","1":"262.35"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"267.58","1":"267.58"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"264.95","1":"264.95"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"267.90","1":"267.90"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"264.08","1":"264.08"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"256.26","1":"256.26"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"256.86","1":"256.86"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"266.06","1":"266.06"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"271.00","1":"271.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"278.63","1":"278.63"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"288.50","1":"288.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"293.71","1":"293.71"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"297.24","1":"297.24"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"295.50","1":"295.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"294.01","1":"294.01"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"292.12","1":"292.12"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"291.00","1":"291.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"289.09","1":"289.09"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"288.95","1":"288.95"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"285.10","1":"285.10"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"287.76","1":"287.76"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"286.44","1":"286.44"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"226.00","1":"226.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"237.30","1":"237.30"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"249.16","1":"249.16"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"261.61","1":"261.61"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"267.14","1":"267.14"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"256.50","1":"256.50"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"243.68","1":"243.68"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"239.53","1":"239.53"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"235.60","1":"235.60"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"236.00","1":"236.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"233.21","1":"233.21"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"239.50","1":"239.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"243.95","1":"243.95"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"237.00","1":"237.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"237.00","1":"237.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"238.00","1":"238.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"236.00","1":"236.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"237.00","1":"237.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"231.05","1":"231.05"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"242.60","1":"242.60"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"237.09","1":"237.09"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"234.30","1":"234.30"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"242.00","1":"242.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"242.00","1":"242.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"240.00","1":"240.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"250.50","1":"250.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"250.50","1":"250.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"247.24","1":"247.24"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"234.94","1":"234.94"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"230.00","1":"230.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"229.05","1":"229.05"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"228.50","1":"228.50"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"230.02","1":"230.02"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"230.02","1":"230.02"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"230.03","1":"230.03"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"230.03","1":"230.03"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"231.03","1":"231.03"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"231.03","1":"231.03"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"224.83","1":"224.83"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"224.83","1":"224.83"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"229.10","1":"229.10"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"224.04","1":"224.04"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"225.00","1":"225.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"224.59","1":"224.59"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"228.59","1":"228.59"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"231.10","1":"231.10"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"233.80","1":"233.80"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"232.70","1":"232.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"233.00","1":"233.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"235.00","1":"235.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"230.45","1":"230.45"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"227.76","1":"227.76"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"225.20","1":"225.20"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"225.25","1":"225.25"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"225.90","1":"225.90"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"224.75","1":"224.75"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"223.08","1":"223.08"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"223.15","1":"223.15"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"223.12","1":"223.12"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"223.12","1":"223.12"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"226.40","1":"226.40"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"227.90","1":"227.90"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"229.10","1":"229.10"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"225.00","1":"225.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"227.00","1":"227.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"227.73","1":"227.73"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"226.00","1":"226.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"231.80","1":"231.80"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"231.30","1":"231.30"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"232.50","1":"232.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"230.30","1":"230.30"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"229.15","1":"229.15"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"225.13","1":"225.13"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"224.60","1":"224.60"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"226.50","1":"226.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"223.25","1":"223.25"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"227.75","1":"227.75"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"228.25","1":"228.25"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"232.00","1":"232.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"232.00","1":"232.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"220.50","1":"220.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"223.50","1":"223.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"225.00","1":"225.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"228.50","1":"228.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"234.00","1":"234.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"233.00","1":"233.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"235.50","1":"235.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"234.50","1":"234.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"232.00","1":"232.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"241.56","1":"241.56"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"253.25","1":"253.25"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"255.99","1":"255.99"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"250.00","1":"250.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"250.00","1":"250.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"249.63","1":"249.63"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"246.50","1":"246.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"245.93","1":"245.93"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"245.93","1":"245.93"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"255.00","1":"255.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"255.13","1":"255.13"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"257.00","1":"257.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"253.00","1":"253.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"250.00","1":"250.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"245.75","1":"245.75"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"252.17","1":"252.17"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"250.00","1":"250.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"246.00","1":"246.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"246.00","1":"246.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"246.00","1":"246.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"245.00","1":"245.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"245.33","1":"245.33"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"244.50","1":"244.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"245.50","1":"245.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"250.43","1":"250.43"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"258.93","1":"258.93"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"248.28","1":"248.28"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"258.50","1":"258.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"259.04","1":"259.04"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"258.93","1":"258.93"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"257.00","1":"257.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"260.25","1":"260.25"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"263.84","1":"263.84"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"268.98","1":"268.98"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"266.20","1":"266.20"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"266.49","1":"266.49"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"263.03","1":"263.03"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"267.18","1":"267.18"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"269.98","1":"269.98"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"269.75","1":"269.75"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"270.26","1":"270.26"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"276.00","1":"276.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"272.50","1":"272.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"273.50","1":"273.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"274.99","1":"274.99"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"277.00","1":"277.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"283.31","1":"283.31"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"289.59","1":"289.59"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"298.00","1":"298.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"293.53","1":"293.53"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"285.51","1":"285.51"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"288.36","1":"288.36"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"290.00","1":"290.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"292.00","1":"292.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"299.05","1":"299.05"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"300.50","1":"300.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"308.25","1":"308.25"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"309.00","1":"309.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"317.50","1":"317.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"321.78","1":"321.78"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"335.37","1":"335.37"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"346.35","1":"346.35"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"344.84","1":"344.84"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"341.75","1":"341.75"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"343.04","1":"343.04"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"346.98","1":"346.98"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"343.80","1":"343.80"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"344.00","1":"344.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"341.00","1":"341.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"341.34","1":"341.34"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"340.00","1":"340.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"343.34","1":"343.34"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"343.01","1":"343.01"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"343.01","1":"343.01"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"344.90","1":"344.90"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"339.50","1":"339.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"339.10","1":"339.10"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"324.05","1":"324.05"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"337.38","1":"337.38"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"333.76","1":"333.76"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"337.50","1":"337.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"336.83","1":"336.83"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"338.00","1":"338.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"337.00","1":"337.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"337.00","1":"337.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"337.00","1":"337.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"337.00","1":"337.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"340.00","1":"340.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"338.00","1":"338.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"339.00","1":"339.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"339.94","1":"339.94"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"338.53","1":"338.53"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"332.00","1":"332.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"340.00","1":"340.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"340.00","1":"340.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"338.00","1":"338.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"322.00","1":"322.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"338.00","1":"338.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"343.00","1":"343.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"343.00","1":"343.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"342.00","1":"342.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"349.58","1":"349.58"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"353.00","1":"353.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"366.13","1":"366.13"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"382.10","1":"382.10"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"379.00","1":"379.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"380.00","1":"380.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"376.06","1":"376.06"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"380.50","1":"380.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"380.45","1":"380.45"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"372.61","1":"372.61"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"379.00","1":"379.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"376.00","1":"376.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"380.06","1":"380.06"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"378.00","1":"378.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"376.00","1":"376.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"380.00","1":"380.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"378.00","1":"378.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"380.00","1":"380.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"375.50","1":"375.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"373.00","1":"373.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"381.00","1":"381.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"388.00","1":"388.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"390.00","1":"390.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"386.00","1":"386.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"386.00","1":"386.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"376.81","1":"376.81"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"387.19","1":"387.19"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"370.00","1":"370.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"374.99","1":"374.99"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"382.13","1":"382.13"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"373.50","1":"373.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"383.00","1":"383.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"373.50","1":"373.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"374.00","1":"374.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"373.00","1":"373.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"376.00","1":"376.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"384.95","1":"384.95"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"380.00","1":"380.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"385.00","1":"385.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"384.78","1":"384.78"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"303.00","1":"303.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"300.50","1":"300.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"303.00","1":"303.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"299.10","1":"299.10"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"296.00","1":"296.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"294.10","1":"294.10"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"303.00","1":"303.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"306.75","1":"306.75"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"305.00","1":"305.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"303.00","1":"303.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"300.50","1":"300.50"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"300.01","1":"300.01"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"288.00","1":"288.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"293.50","1":"293.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"299.23","1":"299.23"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"304.75","1":"304.75"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"300.00","1":"300.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"304.74","1":"304.74"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"307.50","1":"307.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"300.50","1":"300.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"303.00","1":"303.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"301.00","1":"301.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"307.00","1":"307.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"306.90","1":"306.90"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"304.00","1":"304.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"301.61","1":"301.61"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"302.25","1":"302.25"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"303.99","1":"303.99"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"301.00","1":"301.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"300.00","1":"300.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"299.64","1":"299.64"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"299.90","1":"299.90"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"303.00","1":"303.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"301.00","1":"301.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"301.44","1":"301.44"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"305.00","1":"305.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"305.00","1":"305.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"306.99","1":"306.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"309.75","1":"309.75"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"310.46","1":"310.46"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"312.50","1":"312.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"312.00","1":"312.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"319.90","1":"319.90"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"315.00","1":"315.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"318.00","1":"318.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"325.00","1":"325.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"330.00","1":"330.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"338.67","1":"338.67"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"335.00","1":"335.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"329.99","1":"329.99"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"340.00","1":"340.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"357.00","1":"357.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"373.51","1":"373.51"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"384.54","1":"384.54"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"390.00","1":"390.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"382.00","1":"382.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"382.00","1":"382.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"374.00","1":"374.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"383.90","1":"383.90"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"390.00","1":"390.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"380.00","1":"380.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"380.00","1":"380.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"390.00","1":"390.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"390.00","1":"390.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"380.00","1":"380.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"381.00","1":"381.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"385.00","1":"385.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"383.00","1":"383.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"381.00","1":"381.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"393.00","1":"393.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"385.00","1":"385.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"385.00","1":"385.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"385.00","1":"385.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"385.00","1":"385.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"396.55","1":"396.55"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"395.00","1":"395.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"414.74","1":"414.74"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"435.00","1":"435.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"438.22","1":"438.22"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"429.19","1":"429.19"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"407.75","1":"407.75"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"391.26","1":"391.26"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"385.02","1":"385.02"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"380.01","1":"380.01"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"388.85","1":"388.85"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"385.00","1":"385.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"387.91","1":"387.91"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"384.10","1":"384.10"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"387.00","1":"387.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"404.72","1":"404.72"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"402.50","1":"402.50"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"404.95","1":"404.95"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"396.00","1":"396.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"391.25","1":"391.25"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"398.33","1":"398.33"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"384.35","1":"384.35"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"394.75","1":"394.75"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"392.00","1":"392.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"395.20","1":"395.20"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"390.00","1":"390.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"383.00","1":"383.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"398.00","1":"398.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"400.00","1":"400.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"406.25","1":"406.25"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"407.50","1":"407.50"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"415.00","1":"415.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"403.11","1":"403.11"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"400.01","1":"400.01"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"403.00","1":"403.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"403.00","1":"403.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"403.10","1":"403.10"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"402.84","1":"402.84"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"403.01","1":"403.01"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"404.00","1":"404.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"409.00","1":"409.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"412.00","1":"412.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"414.00","1":"414.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"404.54","1":"404.54"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"405.00","1":"405.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"403.00","1":"403.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"410.01","1":"410.01"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"415.20","1":"415.20"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"415.00","1":"415.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"427.48","1":"427.48"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"437.65","1":"437.65"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"455.29","1":"455.29"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"446.00","1":"446.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"458.90","1":"458.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"440.00","1":"440.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"450.00","1":"450.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"449.00","1":"449.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"430.00","1":"430.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"425.00","1":"425.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"427.00","1":"427.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"448.35","1":"448.35"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"462.00","1":"462.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"447.13","1":"447.13"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"454.00","1":"454.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"437.00","1":"437.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"437.00","1":"437.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"438.00","1":"438.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"417.06","1":"417.06"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"418.00","1":"418.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"424.00","1":"424.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"425.00","1":"425.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"430.01","1":"430.01"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"435.00","1":"435.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"431.22","1":"431.22"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"435.00","1":"435.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"440.00","1":"440.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"439.00","1":"439.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"445.00","1":"445.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"450.00","1":"450.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"460.00","1":"460.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"460.00","1":"460.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"440.00","1":"440.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"447.25","1":"447.25"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"460.00","1":"460.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"474.00","1":"474.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"470.00","1":"470.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"461.50","1":"461.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"456.00","1":"456.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"465.49","1":"465.49"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"460.00","1":"460.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"459.50","1":"459.50"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"467.00","1":"467.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"461.00","1":"461.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"460.00","1":"460.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"450.50","1":"450.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"455.00","1":"455.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"449.57","1":"449.57"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"452.00","1":"452.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"436.00","1":"436.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"445.00","1":"445.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"450.00","1":"450.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"450.00","1":"450.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"452.00","1":"452.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"450.00","1":"450.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"450.50","1":"450.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"450.00","1":"450.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"450.00","1":"450.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"452.00","1":"452.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"452.00","1":"452.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"450.00","1":"450.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"455.00","1":"455.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"459.99","1":"459.99"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"475.00","1":"475.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"470.00","1":"470.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"464.00","1":"464.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"455.00","1":"455.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"461.00","1":"461.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"455.00","1":"455.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"458.01","1":"458.01"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"480.91","1":"480.91"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"504.95","1":"504.95"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"508.75","1":"508.75"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"483.32","1":"483.32"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"485.00","1":"485.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"475.50","1":"475.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"488.90","1":"488.90"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"513.34","1":"513.34"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"516.00","1":"516.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"517.50","1":"517.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"517.66","1":"517.66"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"514.75","1":"514.75"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"513.21","1":"513.21"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"490.51","1":"490.51"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"474.61","1":"474.61"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"465.17","1":"465.17"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"480.00","1":"480.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"475.00","1":"475.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"484.10","1":"484.10"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"489.00","1":"489.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"483.33","1":"483.33"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"486.00","1":"486.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"497.44","1":"497.44"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"522.31","1":"522.31"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"548.42","1":"548.42"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"528.73","1":"528.73"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"508.12","1":"508.12"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"502.00","1":"502.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"499.50","1":"499.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"490.00","1":"490.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"490.00","1":"490.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"497.00","1":"497.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"494.43","1":"494.43"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"519.15","1":"519.15"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"545.10","1":"545.10"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"572.35","1":"572.35"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"558.64","1":"558.64"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"555.00","1":"555.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"572.68","1":"572.68"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"572.12","1":"572.12"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"580.00","1":"580.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"572.10","1":"572.10"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"590.66","1":"590.66"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"620.19","1":"620.19"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"650.00","1":"650.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"682.50","1":"682.50"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"713.05","1":"713.05"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"695.31","1":"695.31"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"699.21","1":"699.21"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"682.78","1":"682.78"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"652.22","1":"652.22"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"684.83","1":"684.83"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"718.20","1":"718.20"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"754.11","1":"754.11"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"725.77","1":"725.77"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"694.91","1":"694.91"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"695.50","1":"695.50"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"686.35","1":"686.35"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"697.92","1":"697.92"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"727.13","1":"727.13"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"735.34","1":"735.34"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"721.33","1":"721.33"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"751.79","1":"751.79"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"789.37","1":"789.37"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"828.83","1":"828.83"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"870.27","1":"870.27"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"913.73","1":"913.73"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"928.57","1":"928.57"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"882.24","1":"882.24"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"838.13","1":"838.13"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"796.23","1":"796.23"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"762.48","1":"762.48"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"773.48","1":"773.48"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"785.86","1":"785.86"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"776.43","1":"776.43"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"758.50","1":"758.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"747.00","1":"747.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"741.25","1":"741.25"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"761.63","1":"761.63"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"784.43","1":"784.43"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"823.65","1":"823.65"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"824.79","1":"824.79"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"810.50","1":"810.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"825.38","1":"825.38"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"815.17","1":"815.17"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"848.65","1":"848.65"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"854.12","1":"854.12"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"873.98","1":"873.98"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"832.92","1":"832.92"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"843.37","1":"843.37"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"855.92","1":"855.92"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"847.01","1":"847.01"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"861.66","1":"861.66"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"872.17","1":"872.17"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"882.05","1":"882.05"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"909.73","1":"909.73"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"919.23","1":"919.23"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"913.29","1":"913.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"906.00","1":"906.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"902.26","1":"902.26"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"880.00","1":"880.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"851.00","1":"851.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"856.50","1":"856.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"846.00","1":"846.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"845.00","1":"845.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"830.00","1":"830.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"830.00","1":"830.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"832.44","1":"832.44"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"835.00","1":"835.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"876.75","1":"876.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"901.86","1":"901.86"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"914.91","1":"914.91"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"906.21","1":"906.21"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"910.00","1":"910.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"908.00","1":"908.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"919.33","1":"919.33"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"911.00","1":"911.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"907.46","1":"907.46"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"877.11","1":"877.11"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"903.29","1":"903.29"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"881.00","1":"881.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"862.48","1":"862.48"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"838.00","1":"838.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"857.00","1":"857.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"827.01","1":"827.01"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"830.00","1":"830.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"800.85","1":"800.85"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"796.67","1":"796.67"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"782.00","1":"782.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"799.90","1":"799.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"797.70","1":"797.70"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"812.00","1":"812.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"797.00","1":"797.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"800.18","1":"800.18"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"831.20","1":"831.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"836.90","1":"836.90"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"807.99","1":"807.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"781.08","1":"781.08"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"785.08","1":"785.08"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"792.00","1":"792.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"782.00","1":"782.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"799.97","1":"799.97"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"770.29","1":"770.29"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"731.78","1":"731.78"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"732.00","1":"732.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"741.00","1":"741.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"712.85","1":"712.85"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"724.19","1":"724.19"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"727.00","1":"727.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"711.55","1":"711.55"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"693.75","1":"693.75"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"664.54","1":"664.54"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"637.04","1":"637.04"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"668.89","1":"668.89"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"693.92","1":"693.92"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"715.54","1":"715.54"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"729.00","1":"729.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"739.99","1":"739.99"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"755.11","1":"755.11"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"738.67","1":"738.67"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"744.00","1":"744.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"750.00","1":"750.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"764.00","1":"764.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"755.00","1":"755.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"736.60","1":"736.60"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"722.19","1":"722.19"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"718.00","1":"718.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"710.00","1":"710.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"710.00","1":"710.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"700.00","1":"700.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"723.00","1":"723.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"735.00","1":"735.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"734.44","1":"734.44"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"704.00","1":"704.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"690.26","1":"690.26"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"708.00","1":"708.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"700.00","1":"700.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"690.00","1":"690.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"685.00","1":"685.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"675.00","1":"675.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"687.00","1":"687.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"680.00","1":"680.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"683.00","1":"683.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"680.00","1":"680.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"679.99","1":"679.99"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"680.00","1":"680.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"684.99","1":"684.99"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"682.00","1":"682.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"669.00","1":"669.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"666.00","1":"666.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"681.00","1":"681.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"654.68","1":"654.68"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"660.00","1":"660.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"666.00","1":"666.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"662.63","1":"662.63"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"668.51","1":"668.51"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"673.88","1":"673.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"672.20","1":"672.20"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"675.36","1":"675.36"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"679.00","1":"679.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"680.00","1":"680.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"680.00","1":"680.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"682.67","1":"682.67"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"686.09","1":"686.09"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"689.55","1":"689.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"687.87","1":"687.87"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"690.00","1":"690.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"690.58","1":"690.58"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"706.22","1":"706.22"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"714.00","1":"714.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"708.00","1":"708.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"700.51","1":"700.51"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"668.32","1":"668.32"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"703.50","1":"703.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"720.00","1":"720.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"712.65","1":"712.65"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"715.00","1":"715.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"722.94","1":"722.94"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"727.00","1":"727.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"725.13","1":"725.13"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"736.13","1":"736.13"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"748.00","1":"748.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"785.40","1":"785.40"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"814.00","1":"814.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"829.00","1":"829.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"825.00","1":"825.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"785.28","1":"785.28"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"783.90","1":"783.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"773.00","1":"773.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"762.00","1":"762.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"742.92","1":"742.92"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"772.00","1":"772.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"769.50","1":"769.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"770.00","1":"770.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"776.57","1":"776.57"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"768.91","1":"768.91"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"770.00","1":"770.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"779.99","1":"779.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"769.00","1":"769.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"774.46","1":"774.46"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"774.00","1":"774.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"751.38","1":"751.38"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"760.50","1":"760.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"766.00","1":"766.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"765.00","1":"765.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"726.75","1":"726.75"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"693.44","1":"693.44"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"713.24","1":"713.24"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"719.98","1":"719.98"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"720.00","1":"720.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"720.00","1":"720.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"733.43","1":"733.43"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"745.00","1":"745.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"731.88","1":"731.88"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"730.00","1":"730.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"700.07","1":"700.07"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"700.02","1":"700.02"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"735.02","1":"735.02"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"771.77","1":"771.77"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"735.00","1":"735.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"770.01","1":"770.01"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"779.47","1":"779.47"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"792.40","1":"792.40"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"772.64","1":"772.64"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"771.00","1":"771.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"770.10","1":"770.10"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"765.00","1":"765.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"741.40","1":"741.40"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"750.00","1":"750.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"770.00","1":"770.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"770.00","1":"770.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"769.90","1":"769.90"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"773.59","1":"773.59"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"763.00","1":"763.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"765.00","1":"765.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"772.00","1":"772.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"769.00","1":"769.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"745.00","1":"745.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"750.10","1":"750.10"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"755.01","1":"755.01"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"785.74","1":"785.74"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"785.00","1":"785.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"775.00","1":"775.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"780.00","1":"780.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"788.00","1":"788.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"783.98","1":"783.98"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"784.99","1":"784.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"786.50","1":"786.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"780.00","1":"780.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"789.00","1":"789.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"789.86","1":"789.86"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"800.00","1":"800.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"789.20","1":"789.20"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"798.00","1":"798.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"790.01","1":"790.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"792.81","1":"792.81"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"785.00","1":"785.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"790.00","1":"790.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"802.00","1":"802.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"800.00","1":"800.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"792.50","1":"792.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"796.33","1":"796.33"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"756.52","1":"756.52"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"790.00","1":"790.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"785.00","1":"785.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"780.00","1":"780.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"790.00","1":"790.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"766.00","1":"766.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"783.00","1":"783.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"771.00","1":"771.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"789.00","1":"789.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"755.05","1":"755.05"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"763.00","1":"763.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"751.00","1":"751.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"750.00","1":"750.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"760.00","1":"760.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"770.00","1":"770.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"752.00","1":"752.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"760.00","1":"760.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"722.00","1":"722.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"717.99","1":"717.99"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"705.00","1":"705.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"719.99","1":"719.99"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"715.00","1":"715.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"705.00","1":"705.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"708.99","1":"708.99"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"678.10","1":"678.10"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"689.00","1":"689.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"689.48","1":"689.48"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"685.00","1":"685.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"686.89","1":"686.89"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"699.00","1":"699.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"694.99","1":"694.99"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"696.00","1":"696.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"688.00","1":"688.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"653.60","1":"653.60"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"675.97","1":"675.97"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"642.34","1":"642.34"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"649.99","1":"649.99"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"640.00","1":"640.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"640.00","1":"640.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"642.01","1":"642.01"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"620.68","1":"620.68"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"590.00","1":"590.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"599.97","1":"599.97"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"571.06","1":"571.06"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"562.63","1":"562.63"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"555.20","1":"555.20"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"565.77","1":"565.77"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"567.33","1":"567.33"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"543.51","1":"543.51"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"535.47","1":"535.47"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"545.01","1":"545.01"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"563.97","1":"563.97"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"569.70","1":"569.70"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"565.00","1":"565.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"564.99","1":"564.99"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"555.05","1":"555.05"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"560.05","1":"560.05"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"568.40","1":"568.40"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"564.99","1":"564.99"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"574.00","1":"574.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"569.99","1":"569.99"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"570.00","1":"570.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"562.00","1":"562.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"567.00","1":"567.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"568.00","1":"568.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"567.51","1":"567.51"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"565.00","1":"565.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"569.49","1":"569.49"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"572.00","1":"572.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"599.55","1":"599.55"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"608.00","1":"608.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"604.48","1":"604.48"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"599.67","1":"599.67"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"594.17","1":"594.17"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"595.00","1":"595.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"591.28","1":"591.28"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"599.98","1":"599.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"598.08","1":"598.08"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"597.00","1":"597.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"591.50","1":"591.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"591.00","1":"591.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"591.00","1":"591.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"562.84","1":"562.84"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"590.98","1":"590.98"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"602.09","1":"602.09"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"600.00","1":"600.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"594.75","1":"594.75"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"590.00","1":"590.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"590.00","1":"590.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"594.99","1":"594.99"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"591.00","1":"591.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"597.99","1":"597.99"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"580.01","1":"580.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"582.00","1":"582.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"590.00","1":"590.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"585.00","1":"585.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"593.00","1":"593.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"587.00","1":"587.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"587.00","1":"587.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"589.00","1":"589.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"582.00","1":"582.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"580.00","1":"580.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"585.98","1":"585.98"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"575.00","1":"575.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"580.40","1":"580.40"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"586.50","1":"586.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"589.43","1":"589.43"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"592.00","1":"592.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"580.00","1":"580.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"565.83","1":"565.83"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"565.00","1":"565.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"569.41","1":"569.41"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"585.00","1":"585.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"581.80","1":"581.80"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"590.00","1":"590.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"593.97","1":"593.97"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"603.99","1":"603.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"599.33","1":"599.33"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"598.00","1":"598.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"590.00","1":"590.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"599.00","1":"599.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"602.75","1":"602.75"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"602.00","1":"602.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"599.05","1":"599.05"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"599.17","1":"599.17"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"599.86","1":"599.86"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"597.76","1":"597.76"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"603.33","1":"603.33"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"614.71","1":"614.71"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"643.87","1":"643.87"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"662.92","1":"662.92"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"655.14","1":"655.14"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"655.00","1":"655.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"648.56","1":"648.56"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"637.54","1":"637.54"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"650.08","1":"650.08"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"655.00","1":"655.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"655.00","1":"655.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"687.75","1":"687.75"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"690.37","1":"690.37"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"679.08","1":"679.08"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"664.63","1":"664.63"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"661.99","1":"661.99"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"668.78","1":"668.78"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"663.97","1":"663.97"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"661.08","1":"661.08"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"658.50","1":"658.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"671.75","1":"671.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"667.00","1":"667.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"697.08","1":"697.08"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"689.99","1":"689.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"699.00","1":"699.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"704.20","1":"704.20"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"712.00","1":"712.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"710.13","1":"710.13"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"711.91","1":"711.91"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"731.23","1":"731.23"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"725.14","1":"725.14"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"726.44","1":"726.44"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"755.47","1":"755.47"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"793.24","1":"793.24"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"825.00","1":"825.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"797.31","1":"797.31"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"799.09","1":"799.09"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"817.98","1":"817.98"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"803.67","1":"803.67"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"815.00","1":"815.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"800.00","1":"800.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"809.00","1":"809.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"819.95","1":"819.95"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"848.78","1":"848.78"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"859.00","1":"859.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"900.95","1":"900.95"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"901.78","1":"901.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"907.00","1":"907.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"888.00","1":"888.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"879.47","1":"879.47"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"887.00","1":"887.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"875.33","1":"875.33"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"859.55","1":"859.55"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"877.00","1":"877.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"865.00","1":"865.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"857.00","1":"857.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"822.84","1":"822.84"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"826.43","1":"826.43"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"811.16","1":"811.16"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"807.58","1":"807.58"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"837.62","1":"837.62"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"826.70","1":"826.70"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"837.00","1":"837.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"844.09","1":"844.09"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"884.30","1":"884.30"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"870.98","1":"870.98"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"859.99","1":"859.99"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"842.92","1":"842.92"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"859.90","1":"859.90"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"855.00","1":"855.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"865.00","1":"865.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"868.00","1":"868.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"866.85","1":"866.85"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"849.92","1":"849.92"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"838.46","1":"838.46"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"825.30","1":"825.30"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"823.77","1":"823.77"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"840.00","1":"840.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"830.15","1":"830.15"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"829.15","1":"829.15"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"821.00","1":"821.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"820.00","1":"820.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"809.51","1":"809.51"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"825.34","1":"825.34"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"832.00","1":"832.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"834.00","1":"834.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"828.00","1":"828.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"828.00","1":"828.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"824.00","1":"824.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"840.00","1":"840.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"814.94","1":"814.94"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"830.00","1":"830.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"822.14","1":"822.14"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"810.35","1":"810.35"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"805.61","1":"805.61"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"804.83","1":"804.83"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"801.33","1":"801.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"807.17","1":"807.17"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"819.89","1":"819.89"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"831.00","1":"831.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"850.00","1":"850.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"834.99","1":"834.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"825.00","1":"825.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"820.16","1":"820.16"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"835.33","1":"835.33"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"830.01","1":"830.01"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"837.19","1":"837.19"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"835.81","1":"835.81"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"850.00","1":"850.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"849.50","1":"849.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"854.06","1":"854.06"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"872.72","1":"872.72"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"877.00","1":"877.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"862.00","1":"862.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"863.00","1":"863.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"894.90","1":"894.90"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"939.06","1":"939.06"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"979.69","1":"979.69"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"967.03","1":"967.03"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"975.00","1":"975.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"990.00","1":"990.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"994.11","1":"994.11"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"970.90","1":"970.90"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"940.50","1":"940.50"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"946.90","1":"946.90"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"948.00","1":"948.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"940.00","1":"940.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"945.00","1":"945.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"946.79","1":"946.79"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"952.00","1":"952.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"953.00","1":"953.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"955.00","1":"955.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"961.07","1":"961.07"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"950.00","1":"950.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"930.00","1":"930.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"953.33","1":"953.33"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"942.00","1":"942.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"975.67","1":"975.67"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"970.00","1":"970.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"950.00","1":"950.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"930.90","1":"930.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"939.00","1":"939.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"943.09","1":"943.09"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"937.20","1":"937.20"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"930.10","1":"930.10"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"940.00","1":"940.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"959.08","1":"959.08"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"949.86","1":"949.86"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"975.81","1":"975.81"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"973.15","1":"973.15"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"962.23","1":"962.23"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"957.03","1":"957.03"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"970.00","1":"970.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"940.00","1":"940.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"937.95","1":"937.95"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"960.53","1":"960.53"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"951.47","1":"951.47"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"940.96","1":"940.96"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"940.51","1":"940.51"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"945.50","1":"945.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"940.00","1":"940.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"939.00","1":"939.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"969.87","1":"969.87"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"960.00","1":"960.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"970.00","1":"970.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"939.02","1":"939.02"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"954.99","1":"954.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"938.00","1":"938.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"944.99","1":"944.99"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"924.50","1":"924.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"950.00","1":"950.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"935.31","1":"935.31"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"948.90","1":"948.90"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"964.99","1":"964.99"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"947.45","1":"947.45"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"945.99","1":"945.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"920.00","1":"920.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"913.57","1":"913.57"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"940.00","1":"940.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"940.00","1":"940.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"928.00","1":"928.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"945.00","1":"945.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"946.00","1":"946.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"930.00","1":"930.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"941.00","1":"941.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"950.00","1":"950.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"960.00","1":"960.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"960.00","1":"960.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"950.50","1":"950.50"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"938.00","1":"938.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"945.00","1":"945.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"920.50","1":"920.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"956.69","1":"956.69"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"990.01","1":"990.01"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"940.71","1":"940.71"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"949.63","1":"949.63"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"946.97","1":"946.97"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"950.00","1":"950.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"940.00","1":"940.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"940.00","1":"940.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"939.00","1":"939.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"864.34","1":"864.34"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"889.86","1":"889.86"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"879.76","1":"879.76"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"874.00","1":"874.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"875.14","1":"875.14"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"860.84","1":"860.84"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"817.80","1":"817.80"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"815.96","1":"815.96"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"814.67","1":"814.67"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"807.58","1":"807.58"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"809.00","1":"809.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"820.00","1":"820.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"810.00","1":"810.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"799.99","1":"799.99"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"810.00","1":"810.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"790.00","1":"790.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"798.00","1":"798.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"793.86","1":"793.86"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"800.80","1":"800.80"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"797.00","1":"797.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"799.50","1":"799.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"798.00","1":"798.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"780.70","1":"780.70"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"784.00","1":"784.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"779.00","1":"779.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"816.00","1":"816.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"808.00","1":"808.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"810.00","1":"810.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"820.00","1":"820.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"800.00","1":"800.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"792.00","1":"792.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"789.00","1":"789.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"798.48","1":"798.48"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"794.63","1":"794.63"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"782.00","1":"782.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"710.06","1":"710.06"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"700.00","1":"700.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"696.50","1":"696.50"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"720.00","1":"720.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"700.26","1":"700.26"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"700.00","1":"700.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"700.00","1":"700.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"714.89","1":"714.89"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"734.00","1":"734.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"712.12","1":"712.12"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"716.50","1":"716.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"709.01","1":"709.01"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"700.00","1":"700.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"689.00","1":"689.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"669.71","1":"669.71"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"668.85","1":"668.85"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"667.13","1":"667.13"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"656.35","1":"656.35"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"664.00","1":"664.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"668.00","1":"668.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"699.95","1":"699.95"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"700.00","1":"700.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"702.00","1":"702.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"710.00","1":"710.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"674.50","1":"674.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"640.78","1":"640.78"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"608.75","1":"608.75"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"578.32","1":"578.32"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"572.00","1":"572.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"551.64","1":"551.64"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"552.74","1":"552.74"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"554.75","1":"554.75"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"567.00","1":"567.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"538.83","1":"538.83"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"523.33","1":"523.33"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"546.78","1":"546.78"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"574.00","1":"574.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"572.99","1":"572.99"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"591.90","1":"591.90"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"575.00","1":"575.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"590.00","1":"590.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"580.00","1":"580.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"576.90","1":"576.90"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"576.00","1":"576.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"550.00","1":"550.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"562.00","1":"562.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"568.48","1":"568.48"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"540.06","1":"540.06"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"513.06","1":"513.06"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"514.99","1":"514.99"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"514.99","1":"514.99"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"489.25","1":"489.25"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"488.95","1":"488.95"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"478.00","1":"478.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"488.95","1":"488.95"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"498.54","1":"498.54"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"477.72","1":"477.72"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"490.00","1":"490.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"490.00","1":"490.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"490.00","1":"490.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"470.00","1":"470.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"485.23","1":"485.23"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"461.00","1":"461.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"477.95","1":"477.95"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"463.51","1":"463.51"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"477.77","1":"477.77"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"484.17","1":"484.17"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"484.17","1":"484.17"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"480.00","1":"480.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"488.75","1":"488.75"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"481.30","1":"481.30"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"499.20","1":"499.20"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"501.19","1":"501.19"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"504.35","1":"504.35"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"499.06","1":"499.06"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"499.50","1":"499.50"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"491.50","1":"491.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"498.99","1":"498.99"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"494.39","1":"494.39"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"496.68","1":"496.68"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"499.39","1":"499.39"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"501.16","1":"501.16"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"503.90","1":"503.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"499.39","1":"499.39"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"504.98","1":"504.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"480.75","1":"480.75"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"487.44","1":"487.44"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"478.69","1":"478.69"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"486.45","1":"486.45"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"472.95","1":"472.95"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"479.43","1":"479.43"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"479.50","1":"479.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"470.00","1":"470.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"475.00","1":"475.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"470.00","1":"470.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"475.00","1":"475.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"465.92","1":"465.92"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"489.21","1":"489.21"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"480.00","1":"480.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"482.50","1":"482.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"458.38","1":"458.38"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"435.47","1":"435.47"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"413.70","1":"413.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"393.02","1":"393.02"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"373.88","1":"373.88"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"379.39","1":"379.39"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"383.22","1":"383.22"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"394.00","1":"394.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"398.99","1":"398.99"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"399.95","1":"399.95"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"397.00","1":"397.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"394.00","1":"394.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"395.28","1":"395.28"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"399.40","1":"399.40"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"406.27","1":"406.27"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"410.00","1":"410.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"409.25","1":"409.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"396.24","1":"396.24"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"395.44","1":"395.44"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"396.29","1":"396.29"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"399.23","1":"399.23"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"396.01","1":"396.01"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"399.77","1":"399.77"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"402.00","1":"402.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"402.65","1":"402.65"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"401.65","1":"401.65"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"398.00","1":"398.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"405.00","1":"405.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"407.08","1":"407.08"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"407.35","1":"407.35"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"427.71","1":"427.71"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"449.09","1":"449.09"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"462.40","1":"462.40"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"459.99","1":"459.99"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"437.35","1":"437.35"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"435.00","1":"435.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"439.25","1":"439.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"440.83","1":"440.83"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"434.55","1":"434.55"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"426.03","1":"426.03"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"434.50","1":"434.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"424.00","1":"424.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"421.12","1":"421.12"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"442.11","1":"442.11"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"464.21","1":"464.21"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"462.36","1":"462.36"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"462.76","1":"462.76"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"455.33","1":"455.33"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"435.13","1":"435.13"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"439.50","1":"439.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"433.58","1":"433.58"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"433.62","1":"433.62"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"427.51","1":"427.51"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"429.33","1":"429.33"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"430.00","1":"430.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"430.00","1":"430.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"435.01","1":"435.01"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"441.67","1":"441.67"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"431.00","1":"431.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"430.67","1":"430.67"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"428.50","1":"428.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"421.00","1":"421.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"420.00","1":"420.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"413.06","1":"413.06"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"413.06","1":"413.06"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"426.20","1":"426.20"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"424.00","1":"424.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"423.64","1":"423.64"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"423.64","1":"423.64"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"416.00","1":"416.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"415.01","1":"415.01"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"411.21","1":"411.21"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"400.00","1":"400.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"401.33","1":"401.33"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"393.28","1":"393.28"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"390.00","1":"390.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"370.75","1":"370.75"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"372.00","1":"372.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"390.60","1":"390.60"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"410.00","1":"410.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"419.00","1":"419.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"429.50","1":"429.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"408.03","1":"408.03"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"424.15","1":"424.15"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"404.01","1":"404.01"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"404.01","1":"404.01"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"393.00","1":"393.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"402.43","1":"402.43"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"400.87","1":"400.87"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"407.59","1":"407.59"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"388.06","1":"388.06"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"407.00","1":"407.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"408.00","1":"408.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"410.00","1":"410.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"408.00","1":"408.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"0.00","1":"0.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"413.73","1":"413.73"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"415.00","1":"415.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"415.00","1":"415.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"405.37","1":"405.37"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"408.00","1":"408.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"410.10","1":"410.10"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"394.02","1":"394.02"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"408.49","1":"408.49"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"408.25","1":"408.25"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"0.00","1":"0.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"427.64","1":"427.64"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"440.50","1":"440.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"456.31","1":"456.31"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"479.12","1":"479.12"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"479.00","1":"479.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"483.62","1":"483.62"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"472.49","1":"472.49"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"471.75","1":"471.75"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"451.10","1":"451.10"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"456.79","1":"456.79"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"467.56","1":"467.56"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"464.36","1":"464.36"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"310.33","1":"310.33"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"300.00","1":"300.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"304.00","1":"304.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"290.90","1":"290.90"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"285.96","1":"285.96"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"295.00","1":"295.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"288.22","1":"288.22"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"280.00","1":"280.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"279.99","1":"279.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"276.00","1":"276.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"267.19","1":"267.19"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"265.58","1":"265.58"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"258.39","1":"258.39"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"258.33","1":"258.33"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"260.00","1":"260.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"252.73","1":"252.73"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"262.00","1":"262.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"249.50","1":"249.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"239.45","1":"239.45"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"241.75","1":"241.75"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"229.67","1":"229.67"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"218.29","1":"218.29"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"207.40","1":"207.40"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"209.00","1":"209.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"212.19","1":"212.19"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"222.48","1":"222.48"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"219.57","1":"219.57"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"218.51","1":"218.51"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"216.75","1":"216.75"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"205.92","1":"205.92"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"195.63","1":"195.63"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"185.87","1":"185.87"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"189.08","1":"189.08"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"189.00","1":"189.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"194.49","1":"194.49"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"197.60","1":"197.60"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"207.48","1":"207.48"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"205.99","1":"205.99"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"206.32","1":"206.32"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"209.96","1":"209.96"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"216.49","1":"216.49"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"227.31","1":"227.31"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"225.34","1":"225.34"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"220.50","1":"220.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"228.05","1":"228.05"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"231.27","1":"231.27"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"229.95","1":"229.95"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"228.00","1":"228.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"228.06","1":"228.06"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"228.01","1":"228.01"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"223.00","1":"223.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"220.70","1":"220.70"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"217.50","1":"217.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"216.00","1":"216.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"213.52","1":"213.52"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"206.52","1":"206.52"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"196.35","1":"196.35"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"200.66","1":"200.66"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"196.50","1":"196.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"189.72","1":"189.72"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"189.55","1":"189.55"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"194.13","1":"194.13"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"194.13","1":"194.13"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"190.00","1":"190.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"193.50","1":"193.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"186.50","1":"186.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"189.97","1":"189.97"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"186.48","1":"186.48"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"189.00","1":"189.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"185.37","1":"185.37"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"186.00","1":"186.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"185.48","1":"185.48"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"190.44","1":"190.44"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"183.83","1":"183.83"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"192.06","1":"192.06"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"192.06","1":"192.06"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"187.70","1":"187.70"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"183.06","1":"183.06"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"183.06","1":"183.06"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"180.75","1":"180.75"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"179.92","1":"179.92"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"174.62","1":"174.62"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"165.89","1":"165.89"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"165.68","1":"165.68"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"159.86","1":"159.86"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"163.65","1":"163.65"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"167.00","1":"167.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"167.95","1":"167.95"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"166.72","1":"166.72"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"162.15","1":"162.15"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"163.23","1":"163.23"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"162.61","1":"162.61"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"161.50","1":"161.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"164.00","1":"164.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"162.36","1":"162.36"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"163.98","1":"163.98"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"162.94","1":"162.94"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"168.14","1":"168.14"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"169.29","1":"169.29"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"168.63","1":"168.63"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"170.07","1":"170.07"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"170.62","1":"170.62"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"168.00","1":"168.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"167.50","1":"167.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"172.00","1":"172.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"171.49","1":"171.49"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"169.70","1":"169.70"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"167.75","1":"167.75"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"167.13","1":"167.13"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"168.95","1":"168.95"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"160.51","1":"160.51"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"158.89","1":"158.89"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"157.00","1":"157.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"151.20","1":"151.20"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"146.75","1":"146.75"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"140.00","1":"140.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"140.00","1":"140.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"140.00","1":"140.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"140.53","1":"140.53"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"140.00","1":"140.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"141.00","1":"141.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"140.00","1":"140.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"139.98","1":"139.98"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"139.08","1":"139.08"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"139.00","1":"139.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"135.00","1":"135.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"128.86","1":"128.86"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"129.50","1":"129.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"129.67","1":"129.67"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"125.53","1":"125.53"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"128.24","1":"128.24"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"125.50","1":"125.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"124.80","1":"124.80"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"123.00","1":"123.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"126.63","1":"126.63"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"122.07","1":"122.07"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"122.00","1":"122.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"120.00","1":"120.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"118.83","1":"118.83"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"116.41","1":"116.41"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"112.86","1":"112.86"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"110.83","1":"110.83"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"105.29","1":"105.29"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"102.02","1":"102.02"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"102.25","1":"102.25"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"101.43","1":"101.43"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"103.62","1":"103.62"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"100.06","1":"100.06"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"99.69","1":"99.69"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"99.89","1":"99.89"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"95.06","1":"95.06"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"94.73","1":"94.73"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"92.42","1":"92.42"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"88.66","1":"88.66"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"90.74","1":"90.74"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"89.71","1":"89.71"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"91.96","1":"91.96"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"87.37","1":"87.37"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"85.97","1":"85.97"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"84.11","1":"84.11"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"83.50","1":"83.50"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"83.66","1":"83.66"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"79.54","1":"79.54"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"79.00","1":"79.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"76.99","1":"76.99"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"73.15","1":"73.15"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"69.50","1":"69.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"72.23","1":"72.23"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"68.62","1":"68.62"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"65.19","1":"65.19"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"68.44","1":"68.44"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"71.62","1":"71.62"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"75.20","1":"75.20"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"78.96","1":"78.96"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"82.90","1":"82.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"87.04","1":"87.04"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"87.04","1":"87.04"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"91.39","1":"91.39"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"95.95","1":"95.95"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"100.74","1":"100.74"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"98.99","1":"98.99"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"102.90","1":"102.90"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"105.81","1":"105.81"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"107.63","1":"107.63"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"109.69","1":"109.69"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"105.76","1":"105.76"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"106.32","1":"106.32"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"105.96","1":"105.96"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"106.80","1":"106.80"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"104.07","1":"104.07"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"98.87","1":"98.87"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"94.99","1":"94.99"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"92.17","1":"92.17"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"93.96","1":"93.96"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"96.05","1":"96.05"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"94.51","1":"94.51"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"96.82","1":"96.82"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"98.49","1":"98.49"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"98.49","1":"98.49"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"97.50","1":"97.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"92.63","1":"92.63"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"90.75","1":"90.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"87.43","1":"87.43"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"88.10","1":"88.10"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"86.80","1":"86.80"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"82.46","1":"82.46"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"83.90","1":"83.90"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"83.35","1":"83.35"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"79.20","1":"79.20"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"83.14","1":"83.14"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"86.03","1":"86.03"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"87.00","1":"87.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"85.00","1":"85.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"80.75","1":"80.75"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"77.24","1":"77.24"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"77.75","1":"77.75"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"75.09","1":"75.09"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"77.10","1":"77.10"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"77.10","1":"77.10"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"76.95","1":"76.95"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"74.62","1":"74.62"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"74.62","1":"74.62"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"72.04","1":"72.04"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"69.18","1":"69.18"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"70.50","1":"70.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"70.50","1":"70.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"72.61","1":"72.61"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"76.24","1":"76.24"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"80.05","1":"80.05"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"84.05","1":"84.05"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"88.25","1":"88.25"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"83.89","1":"83.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"82.22","1":"82.22"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"85.00","1":"85.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"82.62","1":"82.62"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"78.52","1":"78.52"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"78.28","1":"78.28"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"74.73","1":"74.73"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"76.33","1":"76.33"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"76.15","1":"76.15"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"79.31","1":"79.31"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"82.83","1":"82.83"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"82.00","1":"82.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"84.89","1":"84.89"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"85.50","1":"85.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"81.23","1":"81.23"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"82.86","1":"82.86"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"81.15","1":"81.15"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"81.03","1":"81.03"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"80.43","1":"80.43"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"78.69","1":"78.69"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"75.75","1":"75.75"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"76.60","1":"76.60"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"75.51","1":"75.51"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"74.51","1":"74.51"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"78.23","1":"78.23"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"82.14","1":"82.14"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"86.18","1":"86.18"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"87.66","1":"87.66"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"89.23","1":"89.23"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"93.16","1":"93.16"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"94.96","1":"94.96"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"91.98","1":"91.98"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"92.99","1":"92.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"89.51","1":"89.51"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"85.04","1":"85.04"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"84.04","1":"84.04"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"80.03","1":"80.03"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"84.03","1":"84.03"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"84.25","1":"84.25"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"84.33","1":"84.33"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"86.20","1":"86.20"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"86.20","1":"86.20"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"83.18","1":"83.18"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"83.38","1":"83.38"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"85.05","1":"85.05"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"82.04","1":"82.04"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"81.86","1":"81.86"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"85.95","1":"85.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"90.24","1":"90.24"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"91.22","1":"91.22"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"94.38","1":"94.38"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"98.03","1":"98.03"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"95.32","1":"95.32"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"94.35","1":"94.35"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"97.08","1":"97.08"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"101.93","1":"101.93"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"107.02","1":"107.02"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"112.37","1":"112.37"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"117.98","1":"117.98"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"123.65","1":"123.65"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"129.83","1":"129.83"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"136.32","1":"136.32"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"143.13","1":"143.13"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"150.28","1":"150.28"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"157.79","1":"157.79"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"165.67","1":"165.67"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"173.95","1":"173.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"165.26","1":"165.26"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"157.00","1":"157.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"161.01","1":"161.01"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"154.61","1":"154.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"153.74","1":"153.74"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"155.82","1":"155.82"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"159.82","1":"159.82"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"160.49","1":"160.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"168.51","1":"168.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"176.93","1":"176.93"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"185.77","1":"185.77"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"183.84","1":"183.84"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"174.65","1":"174.65"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"183.38","1":"183.38"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"176.22","1":"176.22"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"180.37","1":"180.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"182.25","1":"182.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"178.71","1":"178.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"180.24","1":"180.24"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"181.53","1":"181.53"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"181.05","1":"181.05"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"183.23","1":"183.23"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"180.08","1":"180.08"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"171.08","1":"171.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"170.96","1":"170.96"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"162.43","1":"162.43"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"170.55","1":"170.55"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"179.07","1":"179.07"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"184.07","1":"184.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"180.59","1":"180.59"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"179.46","1":"179.46"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"181.16","1":"181.16"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"178.72","1":"178.72"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"178.24","1":"178.24"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"174.98","1":"174.98"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"173.14","1":"173.14"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"172.12","1":"172.12"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"169.01","1":"169.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"170.13","1":"170.13"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"169.20","1":"169.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"167.00","1":"167.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"167.01","1":"167.01"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"166.19","1":"166.19"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"156.22","1":"156.22"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"157.04","1":"157.04"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"166.46","1":"166.46"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"156.48","1":"156.48"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"147.10","1":"147.10"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"148.99","1":"148.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"157.92","1":"157.92"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"156.07","1":"156.07"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"151.39","1":"151.39"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"148.82","1":"148.82"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"147.10","1":"147.10"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"148.35","1":"148.35"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"147.59","1":"147.59"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"153.04","1":"153.04"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"145.10","1":"145.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"154.53","1":"154.53"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"148.10","1":"148.10"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"143.76","1":"143.76"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"141.92","1":"141.92"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"146.84","1":"146.84"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"146.18","1":"146.18"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"145.49","1":"145.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"147.02","1":"147.02"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"144.78","1":"144.78"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"140.13","1":"140.13"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"141.96","1":"141.96"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"140.63","1":"140.63"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"132.17","1":"132.17"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"132.13","1":"132.13"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"122.23","1":"122.23"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"117.50","1":"117.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"108.69","1":"108.69"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"100.54","1":"100.54"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"100.66","1":"100.66"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"93.30","1":"93.30"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"88.63","1":"88.63"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"94.00","1":"94.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"94.77","1":"94.77"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"95.00","1":"95.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"102.12","1":"102.12"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"109.77","1":"109.77"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"117.20","1":"117.20"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"118.81","1":"118.81"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"109.90","1":"109.90"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"109.84","1":"109.84"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"107.83","1":"107.83"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"115.49","1":"115.49"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"115.43","1":"115.43"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"107.87","1":"107.87"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"109.02","1":"109.02"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"110.74","1":"110.74"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"112.00","1":"112.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"120.40","1":"120.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"125.39","1":"125.39"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"119.94","1":"119.94"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"118.73","1":"118.73"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"119.09","1":"119.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"128.02","1":"128.02"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"137.62","1":"137.62"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"147.94","1":"147.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"150.50","1":"150.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"152.94","1":"152.94"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"161.22","1":"161.22"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"173.31","1":"173.31"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"186.30","1":"186.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"172.33","1":"172.33"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"167.43","1":"167.43"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"161.87","1":"161.87"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"174.01","1":"174.01"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"182.63","1":"182.63"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"177.59","1":"177.59"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"175.34","1":"175.34"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"173.87","1":"173.87"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"167.74","1":"167.74"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"179.12","1":"179.12"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"176.00","1":"176.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"175.10","1":"175.10"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"170.68","1":"170.68"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"170.03","1":"170.03"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"170.70","1":"170.70"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"170.57","1":"170.57"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"169.28","1":"169.28"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"169.73","1":"169.73"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"171.16","1":"171.16"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"171.36","1":"171.36"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"184.21","1":"184.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"179.72","1":"179.72"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"174.02","1":"174.02"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"175.74","1":"175.74"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"178.50","1":"178.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"178.81","1":"178.81"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"174.23","1":"174.23"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"168.47","1":"168.47"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"169.52","1":"169.52"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"174.75","1":"174.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"173.00","1":"173.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"169.97","1":"169.97"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"169.09","1":"169.09"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"168.86","1":"168.86"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"168.06","1":"168.06"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"173.39","1":"173.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"171.80","1":"171.80"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"170.46","1":"170.46"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"172.87","1":"172.87"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"174.77","1":"174.77"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"175.40","1":"175.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"176.95","1":"176.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"175.57","1":"175.57"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"180.39","1":"180.39"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"179.54","1":"179.54"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"187.21","1":"187.21"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"201.25","1":"201.25"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"216.25","1":"216.25"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"232.46","1":"232.46"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"228.19","1":"228.19"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"237.41","1":"237.41"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"223.66","1":"223.66"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"229.63","1":"229.63"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"233.48","1":"233.48"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"235.44","1":"235.44"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"233.58","1":"233.58"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"231.82","1":"231.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"245.91","1":"245.91"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"233.90","1":"233.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"230.89","1":"230.89"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"233.82","1":"233.82"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"227.66","1":"227.66"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"219.93","1":"219.93"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"230.07","1":"230.07"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"222.63","1":"222.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"224.91","1":"224.91"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"226.29","1":"226.29"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"228.84","1":"228.84"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"226.39","1":"226.39"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"222.25","1":"222.25"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"220.42","1":"220.42"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"224.18","1":"224.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"226.41","1":"226.41"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"230.01","1":"230.01"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"231.16","1":"231.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"228.83","1":"228.83"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"227.09","1":"227.09"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"228.52","1":"228.52"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"228.83","1":"228.83"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"228.91","1":"228.91"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"226.51","1":"226.51"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"243.49","1":"243.49"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"250.81","1":"250.81"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"247.37","1":"247.37"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"243.61","1":"243.61"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"237.16","1":"237.16"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"234.82","1":"234.82"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"232.35","1":"232.35"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"228.32","1":"228.32"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"228.20","1":"228.20"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"227.17","1":"227.17"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"224.39","1":"224.39"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"219.75","1":"219.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"218.77","1":"218.77"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"218.07","1":"218.07"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"219.10","1":"219.10"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"207.27","1":"207.27"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"202.05","1":"202.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"202.94","1":"202.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"199.90","1":"199.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"196.87","1":"196.87"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"189.60","1":"189.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"189.64","1":"189.64"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"203.25","1":"203.25"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"218.49","1":"218.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"225.03","1":"225.03"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"216.15","1":"216.15"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"211.80","1":"211.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"213.71","1":"213.71"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"210.28","1":"210.28"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"210.52","1":"210.52"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"215.06","1":"215.06"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"231.18","1":"231.18"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"234.11","1":"234.11"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"226.75","1":"226.75"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"229.59","1":"229.59"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"234.78","1":"234.78"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"231.62","1":"231.62"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"248.99","1":"248.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"241.98","1":"241.98"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"234.17","1":"234.17"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"251.73","1":"251.73"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"255.73","1":"255.73"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"252.96","1":"252.96"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"247.19","1":"247.19"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"247.83","1":"247.83"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"245.59","1":"245.59"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"243.89","1":"243.89"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"239.59","1":"239.59"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"235.46","1":"235.46"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"233.35","1":"233.35"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"235.37","1":"235.37"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"235.03","1":"235.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"235.25","1":"235.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"232.53","1":"232.53"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"225.26","1":"225.26"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"229.00","1":"229.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"239.74","1":"239.74"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"242.51","1":"242.51"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"237.67","1":"237.67"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"242.38","1":"242.38"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"248.83","1":"248.83"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"252.80","1":"252.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"248.45","1":"248.45"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"246.68","1":"246.68"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"247.33","1":"247.33"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"245.32","1":"245.32"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"244.00","1":"244.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"250.40","1":"250.40"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"250.80","1":"250.80"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"257.86","1":"257.86"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"259.23","1":"259.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"255.00","1":"255.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"274.12","1":"274.12"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"281.57","1":"281.57"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"271.33","1":"271.33"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"264.82","1":"264.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"268.57","1":"268.57"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"270.70","1":"270.70"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"272.04","1":"272.04"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"271.34","1":"271.34"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"272.11","1":"272.11"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"266.27","1":"266.27"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"267.14","1":"267.14"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"266.03","1":"266.03"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"265.53","1":"265.53"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"266.24","1":"266.24"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"264.90","1":"264.90"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"267.45","1":"267.45"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"268.75","1":"268.75"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"269.83","1":"269.83"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"266.32","1":"266.32"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"265.60","1":"265.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"263.33","1":"263.33"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"261.76","1":"261.76"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"258.55","1":"258.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"262.33","1":"262.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"260.42","1":"260.42"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"262.18","1":"262.18"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"268.48","1":"268.48"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"265.14","1":"265.14"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"261.59","1":"261.59"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"264.39","1":"264.39"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"267.27","1":"267.27"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"287.31","1":"287.31"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"293.40","1":"293.40"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"296.98","1":"296.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"293.61","1":"293.61"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"289.58","1":"289.58"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"288.00","1":"288.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"280.79","1":"280.79"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"301.84","1":"301.84"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"302.63","1":"302.63"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"301.29","1":"301.29"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"304.90","1":"304.90"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"314.13","1":"314.13"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"306.50","1":"306.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"293.34","1":"293.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"287.21","1":"287.21"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"281.23","1":"281.23"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"276.89","1":"276.89"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"278.39","1":"278.39"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"269.99","1":"269.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"276.07","1":"276.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"280.43","1":"280.43"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"273.39","1":"273.39"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"269.72","1":"269.72"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"269.22","1":"269.22"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"252.85","1":"252.85"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"247.23","1":"247.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"230.32","1":"230.32"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"238.49","1":"238.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"251.89","1":"251.89"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"263.59","1":"263.59"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"266.70","1":"266.70"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"257.77","1":"257.77"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"254.20","1":"254.20"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"254.50","1":"254.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"252.25","1":"252.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"252.73","1":"252.73"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"254.98","1":"254.98"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"242.03","1":"242.03"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"244.90","1":"244.90"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"244.50","1":"244.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"242.90","1":"242.90"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"247.90","1":"247.90"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"240.62","1":"240.62"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"241.43","1":"241.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"238.44","1":"238.44"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"243.61","1":"243.61"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"243.78","1":"243.78"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"243.49","1":"243.49"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"246.56","1":"246.56"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"251.00","1":"251.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"253.02","1":"253.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"258.31","1":"258.31"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"260.51","1":"260.51"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"262.85","1":"262.85"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"264.29","1":"264.29"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"262.27","1":"262.27"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"262.27","1":"262.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"263.74","1":"263.74"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"259.89","1":"259.89"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"255.22","1":"255.22"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"251.90","1":"251.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"249.36","1":"249.36"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"242.48","1":"242.48"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"243.20","1":"243.20"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"245.00","1":"245.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"250.07","1":"250.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"268.82","1":"268.82"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"275.16","1":"275.16"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"270.47","1":"270.47"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"269.99","1":"269.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"269.52","1":"269.52"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"259.41","1":"259.41"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"259.50","1":"259.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"260.04","1":"260.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"260.09","1":"260.09"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"259.76","1":"259.76"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"261.17","1":"261.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"264.00","1":"264.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"266.69","1":"266.69"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"265.03","1":"265.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"266.63","1":"266.63"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"280.15","1":"280.15"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"273.11","1":"273.11"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"272.53","1":"272.53"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"269.80","1":"269.80"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"273.05","1":"273.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"274.03","1":"274.03"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"270.48","1":"270.48"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"269.36","1":"269.36"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"268.33","1":"268.33"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"270.62","1":"270.62"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"270.04","1":"270.04"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"272.75","1":"272.75"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"271.00","1":"271.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"270.32","1":"270.32"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"272.50","1":"272.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"273.40","1":"273.40"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"293.90","1":"293.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"315.94","1":"315.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"337.67","1":"337.67"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"337.48","1":"337.48"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"354.09","1":"354.09"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"380.64","1":"380.64"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"405.47","1":"405.47"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"410.94","1":"410.94"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"387.55","1":"387.55"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"368.40","1":"368.40"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"363.61","1":"363.61"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"390.42","1":"390.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"383.81","1":"383.81"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"376.11","1":"376.11"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"367.26","1":"367.26"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"347.91","1":"347.91"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"342.01","1":"342.01"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"346.83","1":"346.83"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"336.81","1":"336.81"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"332.51","1":"332.51"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"334.81","1":"334.81"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"336.35","1":"336.35"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"333.37","1":"333.37"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"330.65","1":"330.65"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"335.48","1":"335.48"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"333.97","1":"333.97"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"332.36","1":"332.36"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"331.32","1":"331.32"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"327.28","1":"327.28"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"321.89","1":"321.89"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"323.29","1":"323.29"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"318.00","1":"318.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"317.95","1":"317.95"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"323.20","1":"323.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"322.92","1":"322.92"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"319.66","1":"319.66"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"322.67","1":"322.67"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"346.87","1":"346.87"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"341.07","1":"341.07"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"338.16","1":"338.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"334.26","1":"334.26"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"334.70","1":"334.70"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"334.69","1":"334.69"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"333.13","1":"333.13"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"328.38","1":"328.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"327.11","1":"327.11"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"321.30","1":"321.30"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"335.13","1":"335.13"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"333.92","1":"333.92"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"284.26","1":"284.26"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"278.39","1":"278.39"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"269.33","1":"269.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"265.40","1":"265.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"264.78","1":"264.78"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"260.04","1":"260.04"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"251.66","1":"251.66"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"247.31","1":"247.31"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"244.10","1":"244.10"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"230.82","1":"230.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"221.68","1":"221.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"238.30","1":"238.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"237.16","1":"237.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"240.19","1":"240.19"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"258.20","1":"258.20"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"275.78","1":"275.78"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"269.18","1":"269.18"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"249.00","1":"249.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"254.00","1":"254.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"234.00","1":"234.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"242.99","1":"242.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"238.50","1":"238.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"242.95","1":"242.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"237.00","1":"237.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"230.00","1":"230.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"229.05","1":"229.05"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"230.15","1":"230.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"228.32","1":"228.32"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"234.00","1":"234.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"235.14","1":"235.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"252.77","1":"252.77"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"249.00","1":"249.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"249.45","1":"249.45"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"242.00","1":"242.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"233.50","1":"233.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"235.00","1":"235.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"235.80","1":"235.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"228.00","1":"228.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"228.66","1":"228.66"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"234.50","1":"234.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"232.99","1":"232.99"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"230.25","1":"230.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"230.50","1":"230.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"225.70","1":"225.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"220.19","1":"220.19"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"213.89","1":"213.89"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"214.75","1":"214.75"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"218.00","1":"218.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"221.80","1":"221.80"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"221.00","1":"221.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"204.43","1":"204.43"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"201.00","1":"201.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"196.49","1":"196.49"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"207.80","1":"207.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"201.00","1":"201.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"202.00","1":"202.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"216.69","1":"216.69"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"211.11","1":"211.11"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"210.90","1":"210.90"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"207.01","1":"207.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"202.50","1":"202.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"208.00","1":"208.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"207.90","1":"207.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"219.00","1":"219.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"218.00","1":"218.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"214.45","1":"214.45"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"217.29","1":"217.29"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"213.35","1":"213.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"213.03","1":"213.03"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"206.27","1":"206.27"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"208.90","1":"208.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"207.69","1":"207.69"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"200.36","1":"200.36"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"202.99","1":"202.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"205.50","1":"205.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"202.17","1":"202.17"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"201.50","1":"201.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"200.59","1":"200.59"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"201.50","1":"201.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"200.06","1":"200.06"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"203.49","1":"203.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"201.62","1":"201.62"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"203.26","1":"203.26"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"202.51","1":"202.51"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"202.40","1":"202.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"202.50","1":"202.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"202.85","1":"202.85"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"199.06","1":"199.06"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"200.75","1":"200.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"188.01","1":"188.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"172.48","1":"172.48"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"170.90","1":"170.90"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"177.05","1":"177.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"182.90","1":"182.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"181.40","1":"181.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"176.70","1":"176.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"175.01","1":"175.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"162.95","1":"162.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"163.80","1":"163.80"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"165.50","1":"165.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"165.60","1":"165.60"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"163.50","1":"163.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"160.05","1":"160.05"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"161.00","1":"161.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"164.50","1":"164.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"164.50","1":"164.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"166.60","1":"166.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"171.50","1":"171.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"173.12","1":"173.12"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"169.95","1":"169.95"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"171.79","1":"171.79"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"171.29","1":"171.29"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"180.00","1":"180.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"182.00","1":"182.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"187.65","1":"187.65"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"190.99","1":"190.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"185.03","1":"185.03"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"181.00","1":"181.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"181.00","1":"181.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"180.50","1":"180.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"182.97","1":"182.97"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"180.10","1":"180.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"176.50","1":"176.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"174.60","1":"174.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"174.50","1":"174.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"167.50","1":"167.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"164.05","1":"164.05"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"159.03","1":"159.03"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"161.39","1":"161.39"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"161.45","1":"161.45"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"159.99","1":"159.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"159.90","1":"159.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"159.90","1":"159.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"162.00","1":"162.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"163.00","1":"163.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"164.00","1":"164.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"159.87","1":"159.87"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"155.50","1":"155.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"154.54","1":"154.54"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"154.60","1":"154.60"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"162.80","1":"162.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"156.05","1":"156.05"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"157.60","1":"157.60"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"158.50","1":"158.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"160.90","1":"160.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"171.91","1":"171.91"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"161.01","1":"161.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"162.50","1":"162.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"175.65","1":"175.65"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"174.00","1":"174.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"171.75","1":"171.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"166.01","1":"166.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"160.98","1":"160.98"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"163.35","1":"163.35"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"160.03","1":"160.03"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"159.90","1":"159.90"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"159.10","1":"159.10"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"159.00","1":"159.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"166.48","1":"166.48"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"166.88","1":"166.88"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"166.51","1":"166.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"166.90","1":"166.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"174.10","1":"174.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"179.18","1":"179.18"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"180.50","1":"180.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"180.10","1":"180.10"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"181.00","1":"181.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"177.60","1":"177.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"183.78","1":"183.78"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"176.00","1":"176.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"177.00","1":"177.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"188.60","1":"188.60"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"202.74","1":"202.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"212.47","1":"212.47"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"211.14","1":"211.14"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"207.66","1":"207.66"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"204.20","1":"204.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"207.98","1":"207.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"205.50","1":"205.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"205.90","1":"205.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"210.00","1":"210.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"213.52","1":"213.52"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"163.00","1":"163.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"160.01","1":"160.01"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"159.99","1":"159.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"157.75","1":"157.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"154.50","1":"154.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"151.01","1":"151.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"149.00","1":"149.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"146.50","1":"146.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"151.25","1":"151.25"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"150.02","1":"150.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"147.50","1":"147.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"144.00","1":"144.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"146.99","1":"146.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"150.61","1":"150.61"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"151.60","1":"151.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"151.50","1":"151.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"149.00","1":"149.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"148.82","1":"148.82"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"149.00","1":"149.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"147.60","1":"147.60"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"146.50","1":"146.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"148.39","1":"148.39"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"149.75","1":"149.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"149.50","1":"149.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"150.90","1":"150.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"149.80","1":"149.80"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"146.05","1":"146.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"144.02","1":"144.02"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"155.58","1":"155.58"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"153.51","1":"153.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"156.61","1":"156.61"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"155.50","1":"155.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"158.00","1":"158.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"157.50","1":"157.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"161.99","1":"161.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"169.10","1":"169.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"181.40","1":"181.40"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"180.00","1":"180.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"180.09","1":"180.09"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"177.25","1":"177.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"178.50","1":"178.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"174.01","1":"174.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"171.50","1":"171.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"186.81","1":"186.81"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"180.01","1":"180.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"179.80","1":"179.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"181.77","1":"181.77"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"173.73","1":"173.73"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"173.80","1":"173.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"186.83","1":"186.83"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"182.50","1":"182.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"179.25","1":"179.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"176.11","1":"176.11"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"174.00","1":"174.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"178.00","1":"178.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"176.10","1":"176.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"175.50","1":"175.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"175.10","1":"175.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"171.75","1":"171.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"172.00","1":"172.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"167.10","1":"167.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"159.35","1":"159.35"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"162.28","1":"162.28"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"159.70","1":"159.70"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"160.50","1":"160.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"161.27","1":"161.27"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"163.26","1":"163.26"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"160.92","1":"160.92"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"159.20","1":"159.20"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"161.28","1":"161.28"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"160.18","1":"160.18"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"158.99","1":"158.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"154.00","1":"154.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"153.80","1":"153.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"152.00","1":"152.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"148.30","1":"148.30"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"152.79","1":"152.79"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"158.00","1":"158.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"160.95","1":"160.95"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"159.65","1":"159.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"162.22","1":"162.22"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"165.23","1":"165.23"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"166.00","1":"166.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"164.90","1":"164.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"163.00","1":"163.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"165.15","1":"165.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"165.00","1":"165.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"168.30","1":"168.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"180.57","1":"180.57"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"174.40","1":"174.40"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"174.25","1":"174.25"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"173.00","1":"173.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"177.13","1":"177.13"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"175.26","1":"175.26"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"173.90","1":"173.90"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"168.25","1":"168.25"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"171.50","1":"171.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"171.01","1":"171.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"170.00","1":"170.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"167.53","1":"167.53"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"164.05","1":"164.05"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"162.25","1":"162.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"160.60","1":"160.60"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"160.05","1":"160.05"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"167.20","1":"167.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"172.35","1":"172.35"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"169.72","1":"169.72"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"172.65","1":"172.65"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"174.00","1":"174.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"175.35","1":"175.35"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"172.50","1":"172.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"169.77","1":"169.77"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"167.06","1":"167.06"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"165.25","1":"165.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"166.00","1":"166.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"165.69","1":"165.69"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"162.50","1":"162.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"160.25","1":"160.25"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"162.00","1":"162.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"159.60","1":"159.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"162.00","1":"162.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"162.00","1":"162.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"162.00","1":"162.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"161.00","1":"161.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"160.57","1":"160.57"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"168.00","1":"168.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"169.91","1":"169.91"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"169.50","1":"169.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"170.25","1":"170.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"171.25","1":"171.25"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"174.68","1":"174.68"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"177.61","1":"177.61"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"182.21","1":"182.21"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"182.00","1":"182.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"196.98","1":"196.98"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"211.75","1":"211.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"211.50","1":"211.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"219.60","1":"219.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"218.07","1":"218.07"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"189.01","1":"189.01"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"188.00","1":"188.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"186.00","1":"186.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"183.00","1":"183.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"181.05","1":"181.05"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"182.35","1":"182.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"184.00","1":"184.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"187.65","1":"187.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"186.23","1":"186.23"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"186.75","1":"186.75"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"188.59","1":"188.59"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"187.00","1":"187.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"188.04","1":"188.04"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"188.37","1":"188.37"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"186.40","1":"186.40"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"185.61","1":"185.61"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"199.53","1":"199.53"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"208.00","1":"208.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"202.50","1":"202.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"199.25","1":"199.25"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"208.52","1":"208.52"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"224.16","1":"224.16"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"224.50","1":"224.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"226.96","1":"226.96"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"229.88","1":"229.88"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"227.99","1":"227.99"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"225.44","1":"225.44"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"218.26","1":"218.26"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"214.54","1":"214.54"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"214.82","1":"214.82"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"217.56","1":"217.56"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"210.95","1":"210.95"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"204.81","1":"204.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"199.97","1":"199.97"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"197.68","1":"197.68"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"194.75","1":"194.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"208.63","1":"208.63"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"204.39","1":"204.39"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"217.16","1":"217.16"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"221.54","1":"221.54"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"218.67","1":"218.67"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"218.39","1":"218.39"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"219.00","1":"219.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"228.97","1":"228.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"228.07","1":"228.07"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"224.10","1":"224.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"224.98","1":"224.98"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"224.65","1":"224.65"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"225.94","1":"225.94"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"226.73","1":"226.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"227.84","1":"227.84"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"229.62","1":"229.62"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"228.42","1":"228.42"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"225.48","1":"225.48"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"228.03","1":"228.03"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"229.09","1":"229.09"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"234.87","1":"234.87"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"238.00","1":"238.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"242.50","1":"242.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"244.75","1":"244.75"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"250.31","1":"250.31"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"269.08","1":"269.08"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"250.09","1":"250.09"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"243.96","1":"243.96"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"245.36","1":"245.36"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"245.35","1":"245.35"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"247.34","1":"247.34"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"265.89","1":"265.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"272.08","1":"272.08"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"272.41","1":"272.41"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"276.20","1":"276.20"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"272.89","1":"272.89"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"268.73","1":"268.73"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"273.93","1":"273.93"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"294.47","1":"294.47"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"272.38","1":"272.38"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"251.95","1":"251.95"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"233.37","1":"233.37"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"222.99","1":"222.99"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"235.40","1":"235.40"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"232.62","1":"232.62"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"230.56","1":"230.56"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"241.44","1":"241.44"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"240.47","1":"240.47"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"242.39","1":"242.39"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"236.77","1":"236.77"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"236.36","1":"236.36"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"225.80","1":"225.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"226.40","1":"226.40"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"230.48","1":"230.48"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"229.73","1":"229.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"228.56","1":"228.56"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"230.11","1":"230.11"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"230.40","1":"230.40"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"231.77","1":"231.77"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"229.23","1":"229.23"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"233.27","1":"233.27"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"234.55","1":"234.55"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"241.47","1":"241.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"240.47","1":"240.47"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"237.28","1":"237.28"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"239.41","1":"239.41"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"238.39","1":"238.39"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"236.19","1":"236.19"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"243.01","1":"243.01"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"242.50","1":"242.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"252.00","1":"252.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"259.91","1":"259.91"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"257.00","1":"257.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"246.51","1":"246.51"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"253.55","1":"253.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"253.57","1":"253.57"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"257.40","1":"257.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"251.00","1":"251.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"250.34","1":"250.34"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"252.53","1":"252.53"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"233.59","1":"233.59"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"226.13","1":"226.13"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"237.38","1":"237.38"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"240.21","1":"240.21"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"237.26","1":"237.26"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"240.19","1":"240.19"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"242.17","1":"242.17"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"237.89","1":"237.89"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"239.36","1":"239.36"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"240.09","1":"240.09"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"236.63","1":"236.63"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"236.99","1":"236.99"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"238.11","1":"238.11"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"241.57","1":"241.57"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"242.55","1":"242.55"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"241.40","1":"241.40"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"242.91","1":"242.91"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"243.09","1":"243.09"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"242.57","1":"242.57"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"241.54","1":"241.54"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"242.53","1":"242.53"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"260.72","1":"260.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"249.73","1":"249.73"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"246.68","1":"246.68"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"247.91","1":"247.91"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"250.92","1":"250.92"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"249.56","1":"249.56"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"253.41","1":"253.41"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"253.22","1":"253.22"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"263.76","1":"263.76"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"259.66","1":"259.66"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"255.65","1":"255.65"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"249.16","1":"249.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"248.28","1":"248.28"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"250.45","1":"250.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"250.22","1":"250.22"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"244.14","1":"244.14"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"239.89","1":"239.89"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"243.78","1":"243.78"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"243.39","1":"243.39"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"234.64","1":"234.64"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"238.20","1":"238.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"239.32","1":"239.32"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"238.11","1":"238.11"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"243.00","1":"243.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"241.18","1":"241.18"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"241.54","1":"241.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"241.11","1":"241.11"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"259.19","1":"259.19"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"258.05","1":"258.05"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"263.88","1":"263.88"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"283.67","1":"283.67"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"283.63","1":"283.63"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"276.43","1":"276.43"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"270.63","1":"270.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"261.89","1":"261.89"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"281.53","1":"281.53"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"276.23","1":"276.23"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"276.13","1":"276.13"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"277.26","1":"277.26"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"276.68","1":"276.68"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"284.38","1":"284.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"278.90","1":"278.90"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"276.26","1":"276.26"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"276.00","1":"276.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"276.08","1":"276.08"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"276.11","1":"276.11"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"276.89","1":"276.89"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"278.06","1":"278.06"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"277.15","1":"277.15"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"278.00","1":"278.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"276.03","1":"276.03"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"275.41","1":"275.41"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"291.06","1":"291.06"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"295.11","1":"295.11"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"289.57","1":"289.57"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"278.00","1":"278.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"278.84","1":"278.84"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"278.83","1":"278.83"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"284.03","1":"284.03"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"288.00","1":"288.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"283.82","1":"283.82"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"262.98","1":"262.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"261.10","1":"261.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"261.07","1":"261.07"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"258.49","1":"258.49"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"258.41","1":"258.41"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"256.94","1":"256.94"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"254.25","1":"254.25"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"254.23","1":"254.23"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"254.00","1":"254.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"254.00","1":"254.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"258.00","1":"258.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"253.99","1":"253.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"250.45","1":"250.45"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"253.95","1":"253.95"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"253.74","1":"253.74"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"253.32","1":"253.32"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"253.19","1":"253.19"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"249.89","1":"249.89"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"249.75","1":"249.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"251.00","1":"251.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"250.76","1":"250.76"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"251.99","1":"251.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"250.05","1":"250.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"250.20","1":"250.20"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"249.91","1":"249.91"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"250.97","1":"250.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"251.26","1":"251.26"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"256.65","1":"256.65"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"256.24","1":"256.24"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"258.52","1":"258.52"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"258.16","1":"258.16"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"259.28","1":"259.28"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"260.41","1":"260.41"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"257.93","1":"257.93"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"258.26","1":"258.26"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"263.76","1":"263.76"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"267.18","1":"267.18"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"265.81","1":"265.81"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"263.28","1":"263.28"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"261.14","1":"261.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"266.86","1":"266.86"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"264.11","1":"264.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"257.08","1":"257.08"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"258.53","1":"258.53"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"260.51","1":"260.51"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"263.82","1":"263.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"263.86","1":"263.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"262.97","1":"262.97"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"263.29","1":"263.29"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"265.12","1":"265.12"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"266.70","1":"266.70"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"286.70","1":"286.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"301.39","1":"301.39"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"304.33","1":"304.33"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"301.66","1":"301.66"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"291.03","1":"291.03"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"286.00","1":"286.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"280.35","1":"280.35"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"274.70","1":"274.70"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"280.07","1":"280.07"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"295.60","1":"295.60"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"297.53","1":"297.53"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"289.91","1":"289.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"289.18","1":"289.18"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"279.71","1":"279.71"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"302.09","1":"302.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"287.90","1":"287.90"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"289.44","1":"289.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"289.02","1":"289.02"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"287.79","1":"287.79"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"288.07","1":"288.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"295.11","1":"295.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"305.13","1":"305.13"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"311.58","1":"311.58"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"302.81","1":"302.81"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"298.99","1":"298.99"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"300.93","1":"300.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"297.30","1":"297.30"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"295.35","1":"295.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"295.87","1":"295.87"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"290.69","1":"290.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"289.58","1":"289.58"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"317.06","1":"317.06"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"326.05","1":"326.05"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"344.32","1":"344.32"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"377.03","1":"377.03"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"412.85","1":"412.85"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"452.07","1":"452.07"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"495.02","1":"495.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"500.87","1":"500.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"453.29","1":"453.29"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"407.96","1":"407.96"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"426.01","1":"426.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"397.66","1":"397.66"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"387.92","1":"387.92"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"373.47","1":"373.47"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"391.14","1":"391.14"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"371.25","1":"371.25"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"352.67","1":"352.67"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"355.68","1":"355.68"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"377.16","1":"377.16"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"360.51","1":"360.51"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"356.67","1":"356.67"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"392.34","1":"392.34"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"397.30","1":"397.30"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"395.45","1":"395.45"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"375.03","1":"375.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"412.53","1":"412.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"427.74","1":"427.74"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"409.11","1":"409.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"410.89","1":"410.89"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"398.89","1":"398.89"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"417.56","1":"417.56"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"417.54","1":"417.54"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"418.12","1":"418.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"414.79","1":"414.79"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"417.73","1":"417.73"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"412.17","1":"412.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"406.24","1":"406.24"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"392.27","1":"392.27"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"390.51","1":"390.51"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"373.88","1":"373.88"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"374.92","1":"374.92"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"373.73","1":"373.73"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"375.55","1":"375.55"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"378.62","1":"378.62"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"374.46","1":"374.46"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"355.93","1":"355.93"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"354.65","1":"354.65"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"351.48","1":"351.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"347.39","1":"347.39"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"341.39","1":"341.39"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"333.45","1":"333.45"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"329.16","1":"329.16"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"328.66","1":"328.66"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"327.70","1":"327.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"344.60","1":"344.60"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"344.74","1":"344.74"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"342.68","1":"342.68"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"338.44","1":"338.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"339.91","1":"339.91"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"337.86","1":"337.86"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"336.06","1":"336.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"332.73","1":"332.73"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"339.89","1":"339.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"333.21","1":"333.21"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"333.84","1":"333.84"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"332.63","1":"332.63"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"364.85","1":"364.85"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"374.44","1":"374.44"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"359.02","1":"359.02"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"361.28","1":"361.28"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"357.25","1":"357.25"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"355.62","1":"355.62"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"358.86","1":"358.86"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"361.86","1":"361.86"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"354.61","1":"354.61"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"357.20","1":"357.20"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"354.10","1":"354.10"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"353.00","1":"353.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"345.82","1":"345.82"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"345.54","1":"345.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"346.45","1":"346.45"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"344.94","1":"344.94"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"348.50","1":"348.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"352.74","1":"352.74"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"358.08","1":"358.08"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"360.65","1":"360.65"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"365.96","1":"365.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"375.42","1":"375.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"367.51","1":"367.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"360.41","1":"360.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"363.00","1":"363.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"361.58","1":"361.58"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"358.45","1":"358.45"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"370.43","1":"370.43"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"369.61","1":"369.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"367.34","1":"367.34"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"358.50","1":"358.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"356.55","1":"356.55"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"348.65","1":"348.65"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"359.91","1":"359.91"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"365.90","1":"365.90"}]}