{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"161.00","1":"161.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"160.00","1":"160.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"160.00","1":"160.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"162.00","1":"162.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"161.00","1":"161.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"158.00","1":"158.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"161.00","1":"161.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"155.00","1":"155.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"154.00","1":"154.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"159.00","1":"159.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"170.00","1":"170.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"172.00","1":"172.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"164.00","1":"164.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"164.00","1":"164.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"169.00","1":"169.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"159.60","1":"159.60"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"159.00","1":"159.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"159.00","1":"159.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"160.00","1":"160.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"160.00","1":"160.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"160.00","1":"160.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"162.00","1":"162.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"158.00","1":"158.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"155.00","1":"155.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"160.00","1":"160.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"155.00","1":"155.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"150.00","1":"150.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"150.00","1":"150.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"143.00","1":"143.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"137.00","1":"137.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"138.00","1":"138.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"136.00","1":"136.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"146.20","1":"146.20"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"154.00","1":"154.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"165.55","1":"165.55"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"175.00","1":"175.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"168.00","1":"168.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"171.00","1":"171.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"171.90","1":"171.90"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"172.00","1":"172.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"177.50","1":"177.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"175.00","1":"175.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"175.00","1":"175.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"175.00","1":"175.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"146.00","1":"146.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"152.50","1":"152.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"156.95","1":"156.95"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"158.00","1":"158.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"150.00","1":"150.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"153.00","1":"153.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"150.00","1":"150.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"150.00","1":"150.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"155.00","1":"155.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"152.00","1":"152.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"149.95","1":"149.95"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"156.25","1":"156.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"163.00","1":"163.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"171.15","1":"171.15"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"172.00","1":"172.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"171.00","1":"171.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"176.95","1":"176.95"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"175.00","1":"175.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"183.00","1":"183.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"169.10","1":"169.10"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"177.00","1":"177.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"184.00","1":"184.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"171.00","1":"171.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"170.25","1":"170.25"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"161.75","1":"161.75"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"168.00","1":"168.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"169.00","1":"169.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"171.00","1":"171.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"165.50","1":"165.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"163.00","1":"163.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"168.00","1":"168.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"161.00","1":"161.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"168.00","1":"168.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"165.00","1":"165.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"161.00","1":"161.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"161.00","1":"161.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"168.00","1":"168.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"165.50","1":"165.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"158.00","1":"158.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"164.00","1":"164.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"158.00","1":"158.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"158.05","1":"158.05"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"165.00","1":"165.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"156.75","1":"156.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"148.95","1":"148.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"155.50","1":"155.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"155.00","1":"155.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"150.00","1":"150.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"152.00","1":"152.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"149.00","1":"149.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"152.15","1":"152.15"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"158.00","1":"158.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"154.00","1":"154.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"154.00","1":"154.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"160.00","1":"160.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"152.00","1":"152.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"151.00","1":"151.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"151.50","1":"151.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"149.50","1":"149.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"149.95","1":"149.95"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"149.95","1":"149.95"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"150.00","1":"150.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"143.00","1":"143.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"147.50","1":"147.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"147.50","1":"147.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"147.50","1":"147.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"140.20","1":"140.20"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"140.20","1":"140.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"146.00","1":"146.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"153.30","1":"153.30"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"149.80","1":"149.80"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"145.00","1":"145.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"150.00","1":"150.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"150.00","1":"150.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"150.00","1":"150.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"157.50","1":"157.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"163.00","1":"163.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"171.00","1":"171.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"171.00","1":"171.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"176.00","1":"176.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"176.90","1":"176.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"171.90","1":"171.90"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"168.00","1":"168.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"168.00","1":"168.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"168.00","1":"168.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"174.00","1":"174.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"168.00","1":"168.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"168.00","1":"168.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"169.00","1":"169.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"166.00","1":"166.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"165.00","1":"165.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"167.00","1":"167.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"163.00","1":"163.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"168.00","1":"168.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"173.00","1":"173.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"165.00","1":"165.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"170.00","1":"170.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"172.00","1":"172.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"180.60","1":"180.60"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"189.60","1":"189.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"199.05","1":"199.05"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"209.00","1":"209.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"219.45","1":"219.45"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"213.10","1":"213.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"210.00","1":"210.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"209.95","1":"209.95"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"210.00","1":"210.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"209.00","1":"209.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"214.00","1":"214.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"209.05","1":"209.05"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"214.50","1":"214.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"222.00","1":"222.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"233.00","1":"233.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"243.00","1":"243.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"239.05","1":"239.05"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"170.00","1":"170.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"172.85","1":"172.85"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"170.00","1":"170.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"173.95","1":"173.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"170.00","1":"170.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"172.00","1":"172.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"170.95","1":"170.95"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"162.45","1":"162.45"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"167.95","1":"167.95"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"169.00","1":"169.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"170.45","1":"170.45"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"167.00","1":"167.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"165.00","1":"165.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"158.50","1":"158.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"166.00","1":"166.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"169.00","1":"169.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"169.00","1":"169.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"163.00","1":"163.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"163.00","1":"163.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"167.00","1":"167.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"167.80","1":"167.80"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"168.00","1":"168.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"168.00","1":"168.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"169.00","1":"169.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"168.95","1":"168.95"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"160.95","1":"160.95"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"163.00","1":"163.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"162.05","1":"162.05"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"169.50","1":"169.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"179.90","1":"179.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"170.95","1":"170.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"170.95","1":"170.95"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"179.00","1":"179.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"185.00","1":"185.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"176.25","1":"176.25"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"184.00","1":"184.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"184.00","1":"184.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"187.00","1":"187.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"190.00","1":"190.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"189.00","1":"189.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"194.00","1":"194.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"203.00","1":"203.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"0.00","1":"0.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"204.95","1":"204.95"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"199.00","1":"199.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"199.75","1":"199.75"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"204.90","1":"204.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"209.90","1":"209.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"214.00","1":"214.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"216.50","1":"216.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"214.00","1":"214.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"202.00","1":"202.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"0.00","1":"0.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"200.00","1":"200.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"202.00","1":"202.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"209.90","1":"209.90"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"208.00","1":"208.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"0.00","1":"0.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"208.00","1":"208.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"207.00","1":"207.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"200.00","1":"200.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"207.00","1":"207.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"206.00","1":"206.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"209.90","1":"209.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"207.95","1":"207.95"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"200.00","1":"200.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"205.00","1":"205.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"207.00","1":"207.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"207.00","1":"207.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"205.00","1":"205.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"205.00","1":"205.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"205.00","1":"205.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"203.00","1":"203.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"212.00","1":"212.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"207.95","1":"207.95"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"212.90","1":"212.90"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"210.00","1":"210.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"210.00","1":"210.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"209.00","1":"209.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"209.50","1":"209.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"212.00","1":"212.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"212.00","1":"212.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"210.00","1":"210.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"210.00","1":"210.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"211.00","1":"211.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"211.00","1":"211.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"211.00","1":"211.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"213.00","1":"213.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"213.00","1":"213.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"220.00","1":"220.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"228.00","1":"228.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"230.00","1":"230.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"230.00","1":"230.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"239.00","1":"239.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"239.00","1":"239.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"240.00","1":"240.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"241.00","1":"241.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"241.00","1":"241.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"239.00","1":"239.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"246.00","1":"246.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"241.00","1":"241.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"236.10","1":"236.10"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"238.00","1":"238.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"239.00","1":"239.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"230.00","1":"230.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"229.00","1":"229.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"230.30","1":"230.30"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"230.45","1":"230.45"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"240.95","1":"240.95"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"240.00","1":"240.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"239.00","1":"239.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"228.15","1":"228.15"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"237.95","1":"237.95"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"230.20","1":"230.20"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"231.00","1":"231.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"234.95","1":"234.95"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"230.00","1":"230.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"227.00","1":"227.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"225.00","1":"225.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"226.00","1":"226.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"237.00","1":"237.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"231.00","1":"231.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"239.95","1":"239.95"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"235.00","1":"235.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"231.00","1":"231.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"239.85","1":"239.85"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"239.00","1":"239.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"245.00","1":"245.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"255.00","1":"255.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"258.00","1":"258.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"270.85","1":"270.85"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"280.00","1":"280.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"287.95","1":"287.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"273.60","1":"273.60"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"285.00","1":"285.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"270.75","1":"270.75"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"275.00","1":"275.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"275.00","1":"275.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"280.95","1":"280.95"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"279.50","1":"279.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"293.00","1":"293.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"293.00","1":"293.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"290.00","1":"290.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"295.00","1":"295.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"298.00","1":"298.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"298.00","1":"298.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"293.00","1":"293.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"295.00","1":"295.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"302.00","1":"302.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"303.90","1":"303.90"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"309.95","1":"309.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"306.00","1":"306.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"294.00","1":"294.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"308.70","1":"308.70"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"304.00","1":"304.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"297.50","1":"297.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"300.00","1":"300.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"298.50","1":"298.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"299.50","1":"299.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"0.00","1":"0.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"290.15","1":"290.15"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"300.00","1":"300.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"300.00","1":"300.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"304.50","1":"304.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"305.00","1":"305.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"300.00","1":"300.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"310.00","1":"310.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"310.00","1":"310.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"184.00","1":"184.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"186.00","1":"186.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"184.95","1":"184.95"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"181.00","1":"181.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"178.00","1":"178.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"176.00","1":"176.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"177.00","1":"177.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"177.50","1":"177.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"176.00","1":"176.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"174.00","1":"174.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"178.00","1":"178.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"176.95","1":"176.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"177.70","1":"177.70"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"177.00","1":"177.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"177.50","1":"177.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"173.00","1":"173.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"176.50","1":"176.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"178.00","1":"178.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"175.00","1":"175.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"177.70","1":"177.70"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"177.90","1":"177.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"177.90","1":"177.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"177.05","1":"177.05"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"182.00","1":"182.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"181.00","1":"181.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"180.95","1":"180.95"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"182.00","1":"182.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"183.05","1":"183.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"188.00","1":"188.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"197.40","1":"197.40"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"207.25","1":"207.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"217.60","1":"217.60"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"228.45","1":"228.45"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"239.85","1":"239.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"246.00","1":"246.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"242.00","1":"242.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"254.10","1":"254.10"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"266.80","1":"266.80"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"280.10","1":"280.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"289.00","1":"289.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"291.00","1":"291.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"286.00","1":"286.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"275.80","1":"275.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"278.00","1":"278.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"276.90","1":"276.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"271.50","1":"271.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"269.00","1":"269.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"272.80","1":"272.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"272.00","1":"272.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"268.75","1":"268.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"269.10","1":"269.10"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"268.00","1":"268.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"278.00","1":"278.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"273.05","1":"273.05"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"268.00","1":"268.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"265.00","1":"265.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"251.75","1":"251.75"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"255.15","1":"255.15"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"256.00","1":"256.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"268.80","1":"268.80"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"282.20","1":"282.20"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"291.10","1":"291.10"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"300.50","1":"300.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"300.00","1":"300.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"315.00","1":"315.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"330.75","1":"330.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"347.25","1":"347.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"364.60","1":"364.60"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"382.80","1":"382.80"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"401.90","1":"401.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"399.00","1":"399.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"379.05","1":"379.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"360.10","1":"360.10"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"342.10","1":"342.10"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"325.00","1":"325.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"341.00","1":"341.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"358.05","1":"358.05"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"360.00","1":"360.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"364.75","1":"364.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"358.80","1":"358.80"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"358.00","1":"358.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"364.00","1":"364.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"355.90","1":"355.90"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"350.00","1":"350.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"347.95","1":"347.95"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"333.00","1":"333.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"349.65","1":"349.65"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"367.10","1":"367.10"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"385.45","1":"385.45"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"385.00","1":"385.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"366.35","1":"366.35"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"379.95","1":"379.95"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"390.00","1":"390.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"403.00","1":"403.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"408.00","1":"408.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"402.25","1":"402.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"400.00","1":"400.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"415.00","1":"415.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"410.05","1":"410.05"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"396.00","1":"396.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"395.00","1":"395.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"397.00","1":"397.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"400.00","1":"400.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"400.00","1":"400.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"399.00","1":"399.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"398.50","1":"398.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"402.00","1":"402.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"410.00","1":"410.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"402.50","1":"402.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"396.00","1":"396.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"403.50","1":"403.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"408.00","1":"408.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"406.50","1":"406.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"396.50","1":"396.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"399.00","1":"399.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"417.00","1":"417.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"437.85","1":"437.85"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"459.70","1":"459.70"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"450.00","1":"450.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"472.50","1":"472.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"469.90","1":"469.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"464.50","1":"464.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"464.00","1":"464.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"464.00","1":"464.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"463.75","1":"463.75"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"455.00","1":"455.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"449.90","1":"449.90"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"444.00","1":"444.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"450.00","1":"450.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"458.00","1":"458.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"435.10","1":"435.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"439.55","1":"439.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"447.00","1":"447.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"450.00","1":"450.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"427.60","1":"427.60"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"425.00","1":"425.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"406.00","1":"406.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"400.00","1":"400.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"404.00","1":"404.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"424.20","1":"424.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"445.40","1":"445.40"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"467.65","1":"467.65"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"462.00","1":"462.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"461.00","1":"461.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"450.00","1":"450.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"445.00","1":"445.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"454.00","1":"454.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"458.00","1":"458.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"480.90","1":"480.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"499.00","1":"499.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"496.00","1":"496.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"506.00","1":"506.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"506.15","1":"506.15"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"531.45","1":"531.45"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"540.00","1":"540.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"549.50","1":"549.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"540.00","1":"540.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"536.00","1":"536.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"562.80","1":"562.80"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"590.90","1":"590.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"620.40","1":"620.40"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"651.40","1":"651.40"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"618.85","1":"618.85"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"587.95","1":"587.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"558.60","1":"558.60"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"586.50","1":"586.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"599.00","1":"599.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"599.95","1":"599.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"596.95","1":"596.95"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"567.15","1":"567.15"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"538.80","1":"538.80"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"511.90","1":"511.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"537.45","1":"537.45"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"564.30","1":"564.30"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"543.00","1":"543.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"515.85","1":"515.85"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"532.00","1":"532.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"510.00","1":"510.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"521.00","1":"521.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"510.00","1":"510.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"511.00","1":"511.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"520.00","1":"520.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"523.00","1":"523.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"524.00","1":"524.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"517.00","1":"517.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"523.50","1":"523.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"520.00","1":"520.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"519.50","1":"519.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"505.00","1":"505.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"509.00","1":"509.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"515.00","1":"515.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"520.00","1":"520.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"546.00","1":"546.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"573.30","1":"573.30"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"601.95","1":"601.95"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"632.00","1":"632.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"663.60","1":"663.60"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"695.00","1":"695.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"680.35","1":"680.35"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"714.35","1":"714.35"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"750.05","1":"750.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"747.00","1":"747.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"710.50","1":"710.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"693.95","1":"693.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"700.00","1":"700.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"700.00","1":"700.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"686.00","1":"686.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"700.00","1":"700.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"697.90","1":"697.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"688.50","1":"688.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"687.00","1":"687.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"685.75","1":"685.75"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"711.90","1":"711.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"747.45","1":"747.45"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"784.80","1":"784.80"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"823.00","1":"823.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"781.85","1":"781.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"746.00","1":"746.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"730.00","1":"730.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"508.90","1":"508.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"534.30","1":"534.30"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"561.00","1":"561.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"588.00","1":"588.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"558.60","1":"558.60"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"571.50","1":"571.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"580.00","1":"580.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"569.95","1":"569.95"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"560.80","1":"560.80"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"547.00","1":"547.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"528.00","1":"528.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"539.00","1":"539.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"538.00","1":"538.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"537.00","1":"537.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"534.50","1":"534.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"530.00","1":"530.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"528.00","1":"528.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"523.50","1":"523.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"539.00","1":"539.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"549.85","1":"549.85"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"547.90","1":"547.90"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"544.50","1":"544.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"528.00","1":"528.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"523.95","1":"523.95"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"519.98","1":"519.98"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"503.90","1":"503.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"492.00","1":"492.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"499.50","1":"499.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"480.00","1":"480.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"459.95","1":"459.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"455.00","1":"455.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"477.75","1":"477.75"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"497.00","1":"497.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"492.00","1":"492.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"516.60","1":"516.60"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"537.00","1":"537.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"527.01","1":"527.01"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"530.00","1":"530.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"503.50","1":"503.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"478.33","1":"478.33"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"479.00","1":"479.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"468.00","1":"468.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"444.60","1":"444.60"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"422.37","1":"422.37"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"401.26","1":"401.26"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"381.20","1":"381.20"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"362.14","1":"362.14"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"370.00","1":"370.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"363.00","1":"363.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"379.85","1":"379.85"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"398.84","1":"398.84"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"418.78","1":"418.78"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"439.71","1":"439.71"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"450.00","1":"450.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"427.50","1":"427.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"411.00","1":"411.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"411.00","1":"411.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"410.00","1":"410.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"389.50","1":"389.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"390.00","1":"390.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"394.00","1":"394.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"374.30","1":"374.30"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"356.10","1":"356.10"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"338.30","1":"338.30"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"372.13","1":"372.13"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"389.00","1":"389.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"385.11","1":"385.11"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"381.26","1":"381.26"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"377.45","1":"377.45"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"377.45","1":"377.45"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"377.45","1":"377.45"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"377.45","1":"377.45"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"358.58","1":"358.58"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"340.66","1":"340.66"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"323.63","1":"323.63"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"316.05","1":"316.05"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"328.99","1":"328.99"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"344.50","1":"344.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"340.00","1":"340.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"327.00","1":"327.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"319.90","1":"319.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"335.89","1":"335.89"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"331.00","1":"331.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"325.00","1":"325.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"308.75","1":"308.75"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"310.00","1":"310.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"300.00","1":"300.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"300.00","1":"300.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"290.00","1":"290.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"304.50","1":"304.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"319.72","1":"319.72"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"335.70","1":"335.70"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"352.48","1":"352.48"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"370.10","1":"370.10"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"388.60","1":"388.60"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"408.03","1":"408.03"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"400.00","1":"400.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"380.00","1":"380.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"374.00","1":"374.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"355.30","1":"355.30"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"356.75","1":"356.75"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"356.75","1":"356.75"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"356.75","1":"356.75"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"356.75","1":"356.75"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"338.92","1":"338.92"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"321.98","1":"321.98"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"305.89","1":"305.89"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"290.60","1":"290.60"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"276.07","1":"276.07"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"262.27","1":"262.27"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"249.16","1":"249.16"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"236.71","1":"236.71"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"224.88","1":"224.88"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"213.64","1":"213.64"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"202.96","1":"202.96"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"192.82","1":"192.82"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"183.18","1":"183.18"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"174.03","1":"174.03"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"165.33","1":"165.33"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"157.07","1":"157.07"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"149.22","1":"149.22"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"141.76","1":"141.76"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"134.68","1":"134.68"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"127.95","1":"127.95"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"134.34","1":"134.34"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"141.05","1":"141.05"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"144.42","1":"144.42"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"145.87","1":"145.87"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"140.19","1":"140.19"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"133.19","1":"133.19"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"131.47","1":"131.47"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"125.13","1":"125.13"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"118.97","1":"118.97"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"121.00","1":"121.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"115.61","1":"115.61"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"111.10","1":"111.10"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"116.65","1":"116.65"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"116.00","1":"116.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"112.25","1":"112.25"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"114.00","1":"114.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"110.07","1":"110.07"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"109.14","1":"109.14"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"112.20","1":"112.20"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"117.81","1":"117.81"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"123.70","1":"123.70"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"129.88","1":"129.88"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"136.36","1":"136.36"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"129.55","1":"129.55"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"129.64","1":"129.64"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"123.16","1":"123.16"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"120.89","1":"120.89"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"120.37","1":"120.37"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"116.07","1":"116.07"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"111.61","1":"111.61"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"114.17","1":"114.17"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"119.87","1":"119.87"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"125.86","1":"125.86"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"132.15","1":"132.15"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"138.75","1":"138.75"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"133.84","1":"133.84"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"129.85","1":"129.85"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"136.34","1":"136.34"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"143.15","1":"143.15"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"146.47","1":"146.47"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"153.78","1":"153.78"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"159.61","1":"159.61"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"152.00","1":"152.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"140.71","1":"140.71"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"133.68","1":"133.68"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"129.04","1":"129.04"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"123.95","1":"123.95"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"124.80","1":"124.80"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"118.57","1":"118.57"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"119.56","1":"119.56"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"114.08","1":"114.08"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"115.77","1":"115.77"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"111.08","1":"111.08"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"109.94","1":"109.94"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"110.01","1":"110.01"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"110.22","1":"110.22"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"111.90","1":"111.90"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"112.94","1":"112.94"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"118.58","1":"118.58"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"120.33","1":"120.33"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"114.93","1":"114.93"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"116.96","1":"116.96"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"117.16","1":"117.16"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"114.45","1":"114.45"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"114.99","1":"114.99"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"111.18","1":"111.18"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"114.88","1":"114.88"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"116.11","1":"116.11"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"116.75","1":"116.75"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"116.30","1":"116.30"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"122.03","1":"122.03"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"125.98","1":"125.98"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"119.85","1":"119.85"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"116.19","1":"116.19"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"114.54","1":"114.54"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"111.00","1":"111.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"111.40","1":"111.40"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"111.27","1":"111.27"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"113.66","1":"113.66"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"111.96","1":"111.96"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"112.07","1":"112.07"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"114.20","1":"114.20"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"109.90","1":"109.90"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"109.33","1":"109.33"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"108.53","1":"108.53"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"107.23","1":"107.23"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"105.98","1":"105.98"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"102.39","1":"102.39"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"102.65","1":"102.65"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"101.40","1":"101.40"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"101.45","1":"101.45"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"101.48","1":"101.48"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"99.93","1":"99.93"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"99.94","1":"99.94"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"101.72","1":"101.72"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"105.28","1":"105.28"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"102.54","1":"102.54"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"101.44","1":"101.44"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"101.60","1":"101.60"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"100.00","1":"100.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"99.99","1":"99.99"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"99.09","1":"99.09"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"101.86","1":"101.86"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"102.48","1":"102.48"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"107.60","1":"107.60"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"112.98","1":"112.98"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"110.09","1":"110.09"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"105.61","1":"105.61"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"105.60","1":"105.60"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"107.54","1":"107.54"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"112.77","1":"112.77"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"117.97","1":"117.97"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"114.07","1":"114.07"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"117.95","1":"117.95"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"113.60","1":"113.60"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"114.61","1":"114.61"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"119.19","1":"119.19"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"115.59","1":"115.59"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"116.62","1":"116.62"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"114.83","1":"114.83"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"115.00","1":"115.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"117.37","1":"117.37"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"118.45","1":"118.45"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"117.87","1":"117.87"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"117.98","1":"117.98"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"115.43","1":"115.43"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"112.13","1":"112.13"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"112.97","1":"112.97"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"113.69","1":"113.69"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"112.51","1":"112.51"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"117.72","1":"117.72"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"116.64","1":"116.64"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"114.20","1":"114.20"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"115.26","1":"115.26"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"113.68","1":"113.68"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"113.88","1":"113.88"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"110.62","1":"110.62"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"107.44","1":"107.44"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"104.46","1":"104.46"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"104.50","1":"104.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"106.08","1":"106.08"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"104.97","1":"104.97"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"101.30","1":"101.30"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"103.78","1":"103.78"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"103.14","1":"103.14"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"107.32","1":"107.32"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"107.00","1":"107.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"105.84","1":"105.84"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"106.99","1":"106.99"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"112.27","1":"112.27"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"117.88","1":"117.88"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"123.77","1":"123.77"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"129.24","1":"129.24"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"125.17","1":"125.17"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"125.11","1":"125.11"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"122.71","1":"122.71"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"120.97","1":"120.97"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"122.11","1":"122.11"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"125.47","1":"125.47"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"124.48","1":"124.48"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"130.70","1":"130.70"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"137.15","1":"137.15"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"144.00","1":"144.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"151.20","1":"151.20"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"158.76","1":"158.76"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"164.84","1":"164.84"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"173.08","1":"173.08"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"178.36","1":"178.36"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"169.45","1":"169.45"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"161.20","1":"161.20"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"153.14","1":"153.14"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"145.54","1":"145.54"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"147.67","1":"147.67"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"155.05","1":"155.05"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"162.80","1":"162.80"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"155.17","1":"155.17"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"153.82","1":"153.82"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"146.22","1":"146.22"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"138.91","1":"138.91"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"131.97","1":"131.97"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"134.63","1":"134.63"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"130.59","1":"130.59"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"125.08","1":"125.08"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"119.71","1":"119.71"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"120.01","1":"120.01"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"125.73","1":"125.73"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"128.57","1":"128.57"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"130.83","1":"130.83"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"129.83","1":"129.83"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"126.12","1":"126.12"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"128.95","1":"128.95"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"129.65","1":"129.65"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"127.02","1":"127.02"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"126.09","1":"126.09"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"126.63","1":"126.63"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"127.31","1":"127.31"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"121.90","1":"121.90"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"126.39","1":"126.39"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"132.70","1":"132.70"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"139.33","1":"139.33"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"146.29","1":"146.29"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"138.98","1":"138.98"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"139.56","1":"139.56"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"140.02","1":"140.02"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"136.24","1":"136.24"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"143.05","1":"143.05"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"140.09","1":"140.09"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"137.87","1":"137.87"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"135.37","1":"135.37"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"135.04","1":"135.04"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"136.28","1":"136.28"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"138.66","1":"138.66"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"137.94","1":"137.94"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"138.87","1":"138.87"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"137.40","1":"137.40"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"138.82","1":"138.82"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"137.50","1":"137.50"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"137.06","1":"137.06"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"138.45","1":"138.45"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"139.87","1":"139.87"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"137.67","1":"137.67"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"138.14","1":"138.14"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"139.93","1":"139.93"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"138.50","1":"138.50"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"138.70","1":"138.70"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"138.63","1":"138.63"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"138.50","1":"138.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"137.88","1":"137.88"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"139.97","1":"139.97"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"137.68","1":"137.68"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"135.43","1":"135.43"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"135.17","1":"135.17"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"137.84","1":"137.84"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"136.97","1":"136.97"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"135.25","1":"135.25"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"133.88","1":"133.88"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"135.90","1":"135.90"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"136.00","1":"136.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"136.58","1":"136.58"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"135.23","1":"135.23"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"134.38","1":"134.38"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"133.80","1":"133.80"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"134.71","1":"134.71"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"134.01","1":"134.01"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"132.75","1":"132.75"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"131.90","1":"131.90"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"127.50","1":"127.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"127.00","1":"127.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"129.69","1":"129.69"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"128.66","1":"128.66"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"128.28","1":"128.28"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"128.21","1":"128.21"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"128.83","1":"128.83"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"128.51","1":"128.51"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"126.90","1":"126.90"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"127.03","1":"127.03"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"122.00","1":"122.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"121.35","1":"121.35"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"118.00","1":"118.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"118.12","1":"118.12"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"124.02","1":"124.02"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"125.17","1":"125.17"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"127.90","1":"127.90"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"130.21","1":"130.21"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"131.08","1":"131.08"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"127.99","1":"127.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"128.65","1":"128.65"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"125.98","1":"125.98"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"124.16","1":"124.16"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"123.91","1":"123.91"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"124.36","1":"124.36"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"123.23","1":"123.23"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"123.20","1":"123.20"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"120.28","1":"120.28"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"118.85","1":"118.85"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"120.34","1":"120.34"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"126.35","1":"126.35"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"122.35","1":"122.35"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"122.20","1":"122.20"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"121.50","1":"121.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"123.15","1":"123.15"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"121.95","1":"121.95"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"122.02","1":"122.02"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"123.60","1":"123.60"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"125.02","1":"125.02"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"124.68","1":"124.68"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"122.85","1":"122.85"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"124.69","1":"124.69"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"124.99","1":"124.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"125.15","1":"125.15"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"125.34","1":"125.34"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"101.13","1":"101.13"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"98.76","1":"98.76"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"98.01","1":"98.01"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"97.62","1":"97.62"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"95.96","1":"95.96"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"95.11","1":"95.11"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"90.36","1":"90.36"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"91.04","1":"91.04"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"91.09","1":"91.09"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"90.05","1":"90.05"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"92.49","1":"92.49"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"92.18","1":"92.18"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"93.76","1":"93.76"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"92.32","1":"92.32"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"92.34","1":"92.34"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"91.71","1":"91.71"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"91.19","1":"91.19"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"91.23","1":"91.23"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"91.23","1":"91.23"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"88.87","1":"88.87"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"87.78","1":"87.78"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"86.88","1":"86.88"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"86.51","1":"86.51"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"86.89","1":"86.89"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"83.09","1":"83.09"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"81.20","1":"81.20"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"81.36","1":"81.36"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"78.47","1":"78.47"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"77.46","1":"77.46"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"74.96","1":"74.96"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"73.00","1":"73.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"76.45","1":"76.45"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"80.27","1":"80.27"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"83.87","1":"83.87"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"87.42","1":"87.42"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"87.45","1":"87.45"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"87.98","1":"87.98"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"84.13","1":"84.13"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"82.63","1":"82.63"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"78.50","1":"78.50"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"78.13","1":"78.13"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"80.44","1":"80.44"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"84.26","1":"84.26"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"84.50","1":"84.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"82.74","1":"82.74"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"83.44","1":"83.44"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"82.02","1":"82.02"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"82.22","1":"82.22"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"80.10","1":"80.10"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"79.00","1":"79.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"79.19","1":"79.19"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"77.91","1":"77.91"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"78.00","1":"78.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"76.04","1":"76.04"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"78.00","1":"78.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"76.50","1":"76.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"79.00","1":"79.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"81.49","1":"81.49"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"82.88","1":"82.88"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"81.50","1":"81.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"81.04","1":"81.04"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"83.57","1":"83.57"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"82.50","1":"82.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"82.15","1":"82.15"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"82.52","1":"82.52"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"82.40","1":"82.40"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"81.53","1":"81.53"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"81.90","1":"81.90"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"80.56","1":"80.56"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"81.35","1":"81.35"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"82.00","1":"82.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"82.40","1":"82.40"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"80.56","1":"80.56"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"80.43","1":"80.43"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"79.00","1":"79.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"80.77","1":"80.77"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"81.58","1":"81.58"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"80.00","1":"80.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"81.00","1":"81.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"77.02","1":"77.02"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"76.00","1":"76.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"76.02","1":"76.02"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"76.00","1":"76.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"75.06","1":"75.06"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"73.99","1":"73.99"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"70.60","1":"70.60"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"68.49","1":"68.49"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"68.49","1":"68.49"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"67.00","1":"67.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"67.00","1":"67.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"66.50","1":"66.50"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"66.50","1":"66.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"66.30","1":"66.30"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"63.22","1":"63.22"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"60.06","1":"60.06"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"57.06","1":"57.06"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"55.08","1":"55.08"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"56.00","1":"56.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"53.20","1":"53.20"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"53.09","1":"53.09"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"53.50","1":"53.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"54.72","1":"54.72"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"56.15","1":"56.15"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"56.81","1":"56.81"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"58.22","1":"58.22"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"58.90","1":"58.90"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"59.38","1":"59.38"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"61.90","1":"61.90"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"60.84","1":"60.84"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"60.50","1":"60.50"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"59.00","1":"59.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"60.44","1":"60.44"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"59.01","1":"59.01"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"59.00","1":"59.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"57.80","1":"57.80"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"58.98","1":"58.98"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"59.70","1":"59.70"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"59.33","1":"59.33"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"59.00","1":"59.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"58.99","1":"58.99"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"60.82","1":"60.82"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"60.50","1":"60.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"62.44","1":"62.44"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"62.62","1":"62.62"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"63.47","1":"63.47"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"66.64","1":"66.64"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"69.97","1":"69.97"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"73.46","1":"73.46"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"77.13","1":"77.13"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"80.45","1":"80.45"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"76.80","1":"76.80"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"78.13","1":"78.13"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"77.43","1":"77.43"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"75.29","1":"75.29"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"73.04","1":"73.04"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"71.24","1":"71.24"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"67.68","1":"67.68"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"64.30","1":"64.30"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"67.51","1":"67.51"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"70.74","1":"70.74"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"72.87","1":"72.87"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"73.23","1":"73.23"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"76.08","1":"76.08"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"73.34","1":"73.34"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"75.01","1":"75.01"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"75.50","1":"75.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"79.19","1":"79.19"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"78.02","1":"78.02"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"79.90","1":"79.90"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"81.79","1":"81.79"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"84.42","1":"84.42"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"83.10","1":"83.10"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"82.46","1":"82.46"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"82.76","1":"82.76"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"83.22","1":"83.22"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"83.41","1":"83.41"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"83.36","1":"83.36"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"83.39","1":"83.39"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"82.01","1":"82.01"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"81.88","1":"81.88"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"80.08","1":"80.08"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"80.85","1":"80.85"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"80.11","1":"80.11"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"77.42","1":"77.42"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"77.81","1":"77.81"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"76.00","1":"76.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"75.14","1":"75.14"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"74.99","1":"74.99"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"75.42","1":"75.42"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"76.13","1":"76.13"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"75.00","1":"75.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"75.00","1":"75.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"74.50","1":"74.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"72.81","1":"72.81"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"73.59","1":"73.59"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"75.44","1":"75.44"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"72.87","1":"72.87"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"73.90","1":"73.90"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"73.56","1":"73.56"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"73.87","1":"73.87"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"74.50","1":"74.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"74.00","1":"74.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"72.25","1":"72.25"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"71.13","1":"71.13"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"72.50","1":"72.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"74.99","1":"74.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"76.01","1":"76.01"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"76.99","1":"76.99"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"74.45","1":"74.45"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"70.75","1":"70.75"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"70.12","1":"70.12"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"69.90","1":"69.90"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"69.81","1":"69.81"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"68.71","1":"68.71"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"68.05","1":"68.05"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"67.80","1":"67.80"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"65.66","1":"65.66"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"64.05","1":"64.05"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"64.00","1":"64.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"63.12","1":"63.12"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"62.96","1":"62.96"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"61.43","1":"61.43"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"62.04","1":"62.04"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"60.30","1":"60.30"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"60.10","1":"60.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"60.75","1":"60.75"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"60.81","1":"60.81"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"58.88","1":"58.88"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"58.13","1":"58.13"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"57.07","1":"57.07"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"54.58","1":"54.58"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"55.38","1":"55.38"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"54.01","1":"54.01"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"51.53","1":"51.53"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"52.67","1":"52.67"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"53.48","1":"53.48"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"52.75","1":"52.75"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"53.63","1":"53.63"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"56.31","1":"56.31"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"59.05","1":"59.05"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"59.11","1":"59.11"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"58.95","1":"58.95"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"59.23","1":"59.23"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"57.99","1":"57.99"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"60.74","1":"60.74"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"63.11","1":"63.11"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"61.38","1":"61.38"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"58.95","1":"58.95"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"59.20","1":"59.20"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"61.13","1":"61.13"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"60.60","1":"60.60"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"60.36","1":"60.36"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"61.00","1":"61.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"60.91","1":"60.91"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"61.40","1":"61.40"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"61.36","1":"61.36"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"62.23","1":"62.23"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"62.31","1":"62.31"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"63.69","1":"63.69"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"62.12","1":"62.12"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"62.46","1":"62.46"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"62.85","1":"62.85"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"60.99","1":"60.99"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"61.48","1":"61.48"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"60.86","1":"60.86"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"55.00","1":"55.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"55.33","1":"55.33"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"55.00","1":"55.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"53.51","1":"53.51"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"54.52","1":"54.52"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"55.04","1":"55.04"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"55.33","1":"55.33"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"55.18","1":"55.18"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"54.10","1":"54.10"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"54.05","1":"54.05"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"53.38","1":"53.38"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"51.02","1":"51.02"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"51.65","1":"51.65"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"51.66","1":"51.66"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"54.24","1":"54.24"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"56.95","1":"56.95"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"58.18","1":"58.18"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"56.82","1":"56.82"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"57.85","1":"57.85"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"58.00","1":"58.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"57.95","1":"57.95"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"58.54","1":"58.54"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"58.09","1":"58.09"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"59.52","1":"59.52"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"59.00","1":"59.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"59.78","1":"59.78"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"61.32","1":"61.32"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"63.28","1":"63.28"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"62.56","1":"62.56"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"65.68","1":"65.68"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"65.38","1":"65.38"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"67.85","1":"67.85"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"66.95","1":"66.95"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"67.30","1":"67.30"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"70.66","1":"70.66"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"71.00","1":"71.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"70.43","1":"70.43"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"70.98","1":"70.98"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"70.20","1":"70.20"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"70.05","1":"70.05"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"70.76","1":"70.76"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"70.28","1":"70.28"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"70.28","1":"70.28"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"70.14","1":"70.14"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"70.14","1":"70.14"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"70.14","1":"70.14"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"70.14","1":"70.14"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"68.10","1":"68.10"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"70.88","1":"70.88"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"71.90","1":"71.90"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"70.61","1":"70.61"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"70.67","1":"70.67"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"70.67","1":"70.67"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"70.93","1":"70.93"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"68.04","1":"68.04"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"69.28","1":"69.28"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"69.28","1":"69.28"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"68.04","1":"68.04"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"69.51","1":"69.51"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"69.69","1":"69.69"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"67.42","1":"67.42"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"67.42","1":"67.42"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"67.42","1":"67.42"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"65.27","1":"65.27"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"65.27","1":"65.27"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"68.51","1":"68.51"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"67.50","1":"67.50"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"65.19","1":"65.19"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"65.08","1":"65.08"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"65.08","1":"65.08"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"66.01","1":"66.01"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"66.90","1":"66.90"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"67.00","1":"67.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"69.50","1":"69.50"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"68.73","1":"68.73"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"68.05","1":"68.05"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"68.05","1":"68.05"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"65.53","1":"65.53"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"65.53","1":"65.53"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"65.53","1":"65.53"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"66.59","1":"66.59"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"66.00","1":"66.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"67.00","1":"67.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"68.66","1":"68.66"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"66.07","1":"66.07"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"66.50","1":"66.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"65.23","1":"65.23"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"65.23","1":"65.23"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"67.95","1":"67.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"66.24","1":"66.24"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"66.79","1":"66.79"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"66.85","1":"66.85"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"70.19","1":"70.19"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"68.25","1":"68.25"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"67.96","1":"67.96"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"69.64","1":"69.64"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"69.64","1":"69.64"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"68.10","1":"68.10"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"68.01","1":"68.01"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"68.01","1":"68.01"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"71.00","1":"71.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"70.13","1":"70.13"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"70.41","1":"70.41"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"70.82","1":"70.82"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"69.28","1":"69.28"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"68.55","1":"68.55"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"68.55","1":"68.55"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"68.47","1":"68.47"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"69.47","1":"69.47"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"69.50","1":"69.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"69.10","1":"69.10"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"69.30","1":"69.30"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"69.59","1":"69.59"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"69.59","1":"69.59"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"70.15","1":"70.15"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"70.38","1":"70.38"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"69.86","1":"69.86"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"68.79","1":"68.79"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"68.13","1":"68.13"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"68.36","1":"68.36"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"68.36","1":"68.36"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"68.54","1":"68.54"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"68.54","1":"68.54"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"68.86","1":"68.86"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"68.86","1":"68.86"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"67.25","1":"67.25"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"69.59","1":"69.59"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"68.09","1":"68.09"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"69.70","1":"69.70"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"69.58","1":"69.58"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"68.02","1":"68.02"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"69.99","1":"69.99"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"69.74","1":"69.74"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"69.42","1":"69.42"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"69.42","1":"69.42"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"66.45","1":"66.45"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"64.02","1":"64.02"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"62.97","1":"62.97"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"65.97","1":"65.97"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"67.27","1":"67.27"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"70.03","1":"70.03"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"72.87","1":"72.87"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"72.87","1":"72.87"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"73.82","1":"73.82"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"74.33","1":"74.33"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"74.28","1":"74.28"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"74.80","1":"74.80"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"72.98","1":"72.98"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"73.94","1":"73.94"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"73.94","1":"73.94"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"72.01","1":"72.01"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"72.01","1":"72.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"72.01","1":"72.01"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"72.01","1":"72.01"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"73.18","1":"73.18"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"72.70","1":"72.70"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"73.22","1":"73.22"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"73.22","1":"73.22"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"73.99","1":"73.99"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"75.51","1":"75.51"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"74.83","1":"74.83"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"74.83","1":"74.83"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"74.83","1":"74.83"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"73.40","1":"73.40"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"72.05","1":"72.05"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"72.00","1":"72.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"70.75","1":"70.75"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"71.25","1":"71.25"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"71.25","1":"71.25"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"74.81","1":"74.81"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"78.55","1":"78.55"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"80.53","1":"80.53"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"77.76","1":"77.76"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"76.84","1":"76.84"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"80.67","1":"80.67"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"80.75","1":"80.75"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"81.98","1":"81.98"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"82.19","1":"82.19"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"86.29","1":"86.29"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"90.60","1":"90.60"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"94.80","1":"94.80"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"90.07","1":"90.07"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"89.20","1":"89.20"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"90.18","1":"90.18"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"93.41","1":"93.41"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"94.37","1":"94.37"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"96.41","1":"96.41"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"92.51","1":"92.51"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"92.75","1":"92.75"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"91.21","1":"91.21"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"89.50","1":"89.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"92.49","1":"92.49"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"92.30","1":"92.30"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"90.35","1":"90.35"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"85.84","1":"85.84"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"81.59","1":"81.59"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"80.09","1":"80.09"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"81.79","1":"81.79"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"80.22","1":"80.22"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"76.56","1":"76.56"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"77.09","1":"77.09"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"78.53","1":"78.53"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"81.96","1":"81.96"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"82.37","1":"82.37"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"83.07","1":"83.07"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"83.01","1":"83.01"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"82.31","1":"82.31"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"84.00","1":"84.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"81.63","1":"81.63"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"84.04","1":"84.04"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"88.24","1":"88.24"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"84.50","1":"84.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"82.72","1":"82.72"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"81.58","1":"81.58"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"82.39","1":"82.39"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"80.06","1":"80.06"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"77.96","1":"77.96"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"77.11","1":"77.11"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"75.25","1":"75.25"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"75.00","1":"75.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"78.75","1":"78.75"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"80.49","1":"80.49"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"77.33","1":"77.33"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"79.00","1":"79.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"82.50","1":"82.50"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"82.04","1":"82.04"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"81.11","1":"81.11"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"77.53","1":"77.53"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"79.42","1":"79.42"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"80.79","1":"80.79"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"81.76","1":"81.76"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"80.51","1":"80.51"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"81.00","1":"81.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"81.12","1":"81.12"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"78.01","1":"78.01"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"77.06","1":"77.06"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"77.06","1":"77.06"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"75.75","1":"75.75"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"73.72","1":"73.72"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"74.00","1":"74.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"76.00","1":"76.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"76.94","1":"76.94"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"76.52","1":"76.52"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"75.06","1":"75.06"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"71.31","1":"71.31"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"67.76","1":"67.76"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"67.99","1":"67.99"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"68.03","1":"68.03"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"67.75","1":"67.75"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"67.00","1":"67.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"67.00","1":"67.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"68.20","1":"68.20"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"67.00","1":"67.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"66.66","1":"66.66"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"65.52","1":"65.52"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"64.08","1":"64.08"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"64.12","1":"64.12"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"63.14","1":"63.14"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"62.60","1":"62.60"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"64.05","1":"64.05"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"66.88","1":"66.88"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"70.03","1":"70.03"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"71.52","1":"71.52"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"71.88","1":"71.88"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"71.25","1":"71.25"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"70.53","1":"70.53"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"72.05","1":"72.05"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"74.22","1":"74.22"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"76.31","1":"76.31"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"75.13","1":"75.13"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"73.06","1":"73.06"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"73.27","1":"73.27"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"72.15","1":"72.15"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"72.68","1":"72.68"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"73.09","1":"73.09"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"74.76","1":"74.76"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"74.76","1":"74.76"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"72.25","1":"72.25"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"74.24","1":"74.24"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"74.84","1":"74.84"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"73.10","1":"73.10"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"73.99","1":"73.99"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"74.00","1":"74.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"75.49","1":"75.49"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"74.42","1":"74.42"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"78.14","1":"78.14"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"80.35","1":"80.35"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"80.00","1":"80.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"79.48","1":"79.48"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"81.80","1":"81.80"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"77.90","1":"77.90"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"81.49","1":"81.49"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"82.84","1":"82.84"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"81.00","1":"81.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"78.20","1":"78.20"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"76.52","1":"76.52"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"78.01","1":"78.01"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"77.50","1":"77.50"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"77.00","1":"77.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"80.85","1":"80.85"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"80.22","1":"80.22"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"80.84","1":"80.84"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"77.28","1":"77.28"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"81.14","1":"81.14"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"81.50","1":"81.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"78.85","1":"78.85"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"80.00","1":"80.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"80.00","1":"80.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"77.51","1":"77.51"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"80.18","1":"80.18"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"80.20","1":"80.20"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"79.25","1":"79.25"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"76.50","1":"76.50"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"77.00","1":"77.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"78.90","1":"78.90"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"79.49","1":"79.49"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"82.00","1":"82.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"83.00","1":"83.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"81.00","1":"81.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"78.12","1":"78.12"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"78.12","1":"78.12"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"80.37","1":"80.37"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"82.60","1":"82.60"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"81.00","1":"81.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"80.00","1":"80.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"84.00","1":"84.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"83.07","1":"83.07"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"84.28","1":"84.28"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"84.20","1":"84.20"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"84.00","1":"84.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"82.63","1":"82.63"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"83.81","1":"83.81"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"82.33","1":"82.33"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"81.50","1":"81.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"82.98","1":"82.98"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"83.58","1":"83.58"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"83.90","1":"83.90"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"84.50","1":"84.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"84.18","1":"84.18"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"83.25","1":"83.25"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"83.55","1":"83.55"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"87.25","1":"87.25"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"87.50","1":"87.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"87.60","1":"87.60"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"88.10","1":"88.10"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"87.91","1":"87.91"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"88.00","1":"88.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"87.30","1":"87.30"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"87.95","1":"87.95"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"88.00","1":"88.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"87.10","1":"87.10"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"88.00","1":"88.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"88.09","1":"88.09"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"88.90","1":"88.90"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"88.90","1":"88.90"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"91.00","1":"91.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"91.00","1":"91.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"93.78","1":"93.78"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"95.05","1":"95.05"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"94.00","1":"94.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"93.51","1":"93.51"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"93.00","1":"93.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"92.00","1":"92.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"89.94","1":"89.94"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"89.50","1":"89.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"90.00","1":"90.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"91.00","1":"91.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"93.23","1":"93.23"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"90.14","1":"90.14"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"89.60","1":"89.60"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"89.81","1":"89.81"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"89.89","1":"89.89"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"85.40","1":"85.40"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"87.16","1":"87.16"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"83.36","1":"83.36"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"87.40","1":"87.40"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"83.50","1":"83.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"79.33","1":"79.33"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"83.25","1":"83.25"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"85.88","1":"85.88"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"88.20","1":"88.20"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"89.00","1":"89.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"89.19","1":"89.19"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"88.00","1":"88.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"88.50","1":"88.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"86.32","1":"86.32"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"88.75","1":"88.75"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"91.00","1":"91.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"88.59","1":"88.59"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"88.00","1":"88.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"92.40","1":"92.40"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"92.94","1":"92.94"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"93.08","1":"93.08"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"94.66","1":"94.66"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"95.29","1":"95.29"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"93.50","1":"93.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"94.94","1":"94.94"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"92.68","1":"92.68"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"92.68","1":"92.68"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"93.50","1":"93.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"91.19","1":"91.19"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"92.00","1":"92.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"91.01","1":"91.01"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"93.49","1":"93.49"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"91.01","1":"91.01"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"91.00","1":"91.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"92.00","1":"92.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"92.00","1":"92.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"90.29","1":"90.29"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"88.00","1":"88.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"90.50","1":"90.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"91.00","1":"91.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"92.00","1":"92.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"94.31","1":"94.31"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"94.13","1":"94.13"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"94.05","1":"94.05"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"94.10","1":"94.10"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"96.45","1":"96.45"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"95.13","1":"95.13"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"78.50","1":"78.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"79.00","1":"79.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"78.10","1":"78.10"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"78.00","1":"78.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"78.00","1":"78.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"77.10","1":"77.10"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"78.00","1":"78.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"79.17","1":"79.17"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"76.11","1":"76.11"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"76.60","1":"76.60"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"76.80","1":"76.80"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"77.00","1":"77.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"75.00","1":"75.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"75.96","1":"75.96"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"76.20","1":"76.20"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"75.15","1":"75.15"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"75.00","1":"75.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"75.00","1":"75.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"76.20","1":"76.20"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"77.00","1":"77.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"75.00","1":"75.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"74.11","1":"74.11"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"75.10","1":"75.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"75.25","1":"75.25"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"76.00","1":"76.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"75.60","1":"75.60"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"79.30","1":"79.30"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"76.50","1":"76.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"77.00","1":"77.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"77.00","1":"77.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"76.10","1":"76.10"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"77.80","1":"77.80"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"78.50","1":"78.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"79.90","1":"79.90"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"79.00","1":"79.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"79.00","1":"79.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"82.80","1":"82.80"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"84.01","1":"84.01"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"86.00","1":"86.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"84.00","1":"84.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"82.33","1":"82.33"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"80.49","1":"80.49"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"79.99","1":"79.99"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"80.00","1":"80.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"80.00","1":"80.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"80.17","1":"80.17"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"79.07","1":"79.07"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"80.00","1":"80.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"75.72","1":"75.72"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"76.00","1":"76.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"79.45","1":"79.45"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"76.30","1":"76.30"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"77.95","1":"77.95"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"77.95","1":"77.95"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"77.92","1":"77.92"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"76.77","1":"76.77"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"76.70","1":"76.70"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"76.90","1":"76.90"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"76.00","1":"76.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"75.10","1":"75.10"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"75.25","1":"75.25"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"75.35","1":"75.35"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"75.39","1":"75.39"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"76.24","1":"76.24"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"77.38","1":"77.38"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"76.31","1":"76.31"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"76.96","1":"76.96"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"76.00","1":"76.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"73.99","1":"73.99"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"74.00","1":"74.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"72.50","1":"72.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"71.43","1":"71.43"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"70.82","1":"70.82"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"69.10","1":"69.10"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"71.50","1":"71.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"71.96","1":"71.96"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"73.95","1":"73.95"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"77.64","1":"77.64"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"79.00","1":"79.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"77.00","1":"77.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"75.00","1":"75.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"74.57","1":"74.57"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"73.05","1":"73.05"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"70.30","1":"70.30"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"72.98","1":"72.98"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"76.60","1":"76.60"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"75.00","1":"75.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"72.50","1":"72.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"69.62","1":"69.62"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"68.01","1":"68.01"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"69.50","1":"69.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"69.73","1":"69.73"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"71.00","1":"71.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"71.00","1":"71.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"70.01","1":"70.01"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"71.06","1":"71.06"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"70.70","1":"70.70"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"72.71","1":"72.71"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"70.52","1":"70.52"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"70.50","1":"70.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"72.19","1":"72.19"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"71.50","1":"71.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"72.50","1":"72.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"72.00","1":"72.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"72.37","1":"72.37"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"72.88","1":"72.88"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"72.00","1":"72.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"68.94","1":"68.94"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"71.40","1":"71.40"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"71.69","1":"71.69"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"72.50","1":"72.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"71.50","1":"71.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"68.35","1":"68.35"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"71.45","1":"71.45"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"71.45","1":"71.45"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"70.20","1":"70.20"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"69.10","1":"69.10"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"69.25","1":"69.25"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"70.90","1":"70.90"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"69.00","1":"69.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"69.26","1":"69.26"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"68.85","1":"68.85"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"70.95","1":"70.95"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"72.00","1":"72.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"72.96","1":"72.96"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"72.10","1":"72.10"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"72.30","1":"72.30"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"72.00","1":"72.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"72.40","1":"72.40"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"73.10","1":"73.10"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"76.75","1":"76.75"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"76.24","1":"76.24"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"75.99","1":"75.99"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"77.90","1":"77.90"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"77.05","1":"77.05"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"77.32","1":"77.32"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"77.91","1":"77.91"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"76.03","1":"76.03"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"76.10","1":"76.10"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"76.00","1":"76.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"77.03","1":"77.03"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"76.99","1":"76.99"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"77.99","1":"77.99"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"77.31","1":"77.31"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"77.95","1":"77.95"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"76.67","1":"76.67"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"76.71","1":"76.71"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"76.75","1":"76.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"79.33","1":"79.33"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"80.72","1":"80.72"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"80.63","1":"80.63"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"81.71","1":"81.71"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"83.20","1":"83.20"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"82.25","1":"82.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"81.91","1":"81.91"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"86.00","1":"86.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"85.50","1":"85.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"85.50","1":"85.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"88.59","1":"88.59"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"86.31","1":"86.31"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"90.62","1":"90.62"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"95.15","1":"95.15"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"98.00","1":"98.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"96.42","1":"96.42"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"95.06","1":"95.06"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"99.81","1":"99.81"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"99.36","1":"99.36"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"104.32","1":"104.32"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"108.77","1":"108.77"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"107.84","1":"107.84"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"103.30","1":"103.30"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"103.51","1":"103.51"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"103.00","1":"103.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"103.51","1":"103.51"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"108.68","1":"108.68"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"104.40","1":"104.40"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"100.10","1":"100.10"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"104.87","1":"104.87"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"109.79","1":"109.79"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"104.31","1":"104.31"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"100.27","1":"100.27"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"98.50","1":"98.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"97.66","1":"97.66"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"96.76","1":"96.76"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"92.00","1":"92.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"96.49","1":"96.49"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"93.10","1":"93.10"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"95.00","1":"95.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"96.00","1":"96.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"100.00","1":"100.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"95.33","1":"95.33"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"100.09","1":"100.09"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"105.09","1":"105.09"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"110.34","1":"110.34"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"108.95","1":"108.95"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"114.39","1":"114.39"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"114.60","1":"114.60"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"111.07","1":"111.07"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"113.00","1":"113.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"114.00","1":"114.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"113.00","1":"113.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"112.00","1":"112.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"113.00","1":"113.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"115.50","1":"115.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"112.11","1":"112.11"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"114.25","1":"114.25"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"105.00","1":"105.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"104.50","1":"104.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"109.70","1":"109.70"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"110.99","1":"110.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"110.00","1":"110.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"110.95","1":"110.95"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"110.00","1":"110.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"107.01","1":"107.01"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"110.50","1":"110.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"108.00","1":"108.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"113.40","1":"113.40"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"119.07","1":"119.07"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"125.02","1":"125.02"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"127.00","1":"127.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"123.00","1":"123.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"116.94","1":"116.94"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"117.25","1":"117.25"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"111.40","1":"111.40"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"111.50","1":"111.50"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"109.50","1":"109.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"113.50","1":"113.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"118.80","1":"118.80"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"119.01","1":"119.01"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"116.00","1":"116.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"113.90","1":"113.90"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"110.00","1":"110.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"110.00","1":"110.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"110.00","1":"110.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"115.00","1":"115.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"116.89","1":"116.89"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"122.72","1":"122.72"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"124.00","1":"124.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"120.00","1":"120.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"123.50","1":"123.50"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"122.00","1":"122.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"121.00","1":"121.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"123.40","1":"123.40"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"119.00","1":"119.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"117.00","1":"117.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"118.00","1":"118.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"115.00","1":"115.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"115.40","1":"115.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"115.00","1":"115.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"115.00","1":"115.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"109.76","1":"109.76"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"105.61","1":"105.61"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"104.50","1":"104.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"105.73","1":"105.73"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"105.01","1":"105.01"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"101.66","1":"101.66"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"101.00","1":"101.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"101.00","1":"101.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"101.00","1":"101.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"99.54","1":"99.54"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"100.98","1":"100.98"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"99.00","1":"99.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"100.79","1":"100.79"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"100.28","1":"100.28"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"99.00","1":"99.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"99.01","1":"99.01"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"101.00","1":"101.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"101.11","1":"101.11"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"106.16","1":"106.16"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"111.46","1":"111.46"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"116.13","1":"116.13"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"116.00","1":"116.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"119.90","1":"119.90"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"123.86","1":"123.86"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"123.00","1":"123.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"123.00","1":"123.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"128.00","1":"128.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"122.00","1":"122.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"125.00","1":"125.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"130.25","1":"130.25"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"130.05","1":"130.05"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"124.50","1":"124.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"129.00","1":"129.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"130.00","1":"130.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"123.54","1":"123.54"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"119.67","1":"119.67"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"124.72","1":"124.72"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"125.00","1":"125.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"129.67","1":"129.67"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"129.67","1":"129.67"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"129.10","1":"129.10"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"135.17","1":"135.17"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"138.00","1":"138.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"136.21","1":"136.21"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"135.89","1":"135.89"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"142.26","1":"142.26"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"140.00","1":"140.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"139.50","1":"139.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"137.17","1":"137.17"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"140.00","1":"140.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"139.50","1":"139.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"137.90","1":"137.90"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"136.00","1":"136.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"138.00","1":"138.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"139.00","1":"139.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"141.63","1":"141.63"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"148.40","1":"148.40"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"150.75","1":"150.75"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"148.00","1":"148.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"148.00","1":"148.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"149.99","1":"149.99"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"150.00","1":"150.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"148.45","1":"148.45"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"144.73","1":"144.73"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"144.73","1":"144.73"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"144.73","1":"144.73"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"144.73","1":"144.73"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"144.73","1":"144.73"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"140.60","1":"140.60"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"133.57","1":"133.57"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"139.20","1":"139.20"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"141.01","1":"141.01"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"144.00","1":"144.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"149.16","1":"149.16"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"150.53","1":"150.53"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"158.05","1":"158.05"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"165.16","1":"165.16"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"171.57","1":"171.57"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"174.50","1":"174.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"167.47","1":"167.47"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"172.87","1":"172.87"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"168.90","1":"168.90"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"164.00","1":"164.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"156.67","1":"156.67"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"160.24","1":"160.24"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"160.05","1":"160.05"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"154.66","1":"154.66"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"162.39","1":"162.39"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"157.75","1":"157.75"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"159.99","1":"159.99"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"163.00","1":"163.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"165.00","1":"165.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"165.80","1":"165.80"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"165.00","1":"165.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"162.00","1":"162.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"154.29","1":"154.29"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"154.49","1":"154.49"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"152.13","1":"152.13"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"152.00","1":"152.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"144.41","1":"144.41"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"145.03","1":"145.03"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"149.93","1":"149.93"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"149.45","1":"149.45"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"145.33","1":"145.33"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"150.00","1":"150.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"157.07","1":"157.07"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"164.42","1":"164.42"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"169.85","1":"169.85"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"169.85","1":"169.85"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"169.00","1":"169.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"165.02","1":"165.02"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"165.99","1":"165.99"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"161.50","1":"161.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"169.57","1":"169.57"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"175.20","1":"175.20"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.29","1":"177.29"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"176.05","1":"176.05"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"176.41","1":"176.41"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"176.00","1":"176.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"182.63","1":"182.63"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"189.93","1":"189.93"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"194.99","1":"194.99"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"191.67","1":"191.67"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"194.50","1":"194.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"192.50","1":"192.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"191.00","1":"191.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"189.92","1":"189.92"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"183.17","1":"183.17"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"189.25","1":"189.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"187.00","1":"187.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"182.95","1":"182.95"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"174.01","1":"174.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"173.32","1":"173.32"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"171.00","1":"171.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"175.00","1":"175.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"175.25","1":"175.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"179.38","1":"179.38"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"181.51","1":"181.51"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"178.00","1":"178.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"169.50","1":"169.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"163.07","1":"163.07"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"160.00","1":"160.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"162.00","1":"162.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"167.50","1":"167.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"165.00","1":"165.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"159.00","1":"159.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"159.00","1":"159.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"151.05","1":"151.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"145.00","1":"145.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"152.25","1":"152.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"149.00","1":"149.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"147.00","1":"147.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"151.00","1":"151.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"161.39","1":"161.39"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"169.45","1":"169.45"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"170.91","1":"170.91"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"179.45","1":"179.45"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"188.42","1":"188.42"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"189.83","1":"189.83"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"187.24","1":"187.24"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"186.35","1":"186.35"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"185.35","1":"185.35"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"181.99","1":"181.99"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"191.02","1":"191.02"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"194.93","1":"194.93"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"192.25","1":"192.25"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"192.25","1":"192.25"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"184.26","1":"184.26"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"182.00","1":"182.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"182.50","1":"182.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"182.08","1":"182.08"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"181.40","1":"181.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"176.02","1":"176.02"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"176.00","1":"176.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"176.27","1":"176.27"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"180.25","1":"180.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"180.25","1":"180.25"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"187.00","1":"187.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"192.08","1":"192.08"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"201.05","1":"201.05"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"209.57","1":"209.57"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"204.25","1":"204.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"209.00","1":"209.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"207.55","1":"207.55"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"201.25","1":"201.25"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"195.00","1":"195.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"197.50","1":"197.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"197.50","1":"197.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"198.00","1":"198.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"199.70","1":"199.70"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"201.00","1":"201.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"204.00","1":"204.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"206.00","1":"206.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"201.60","1":"201.60"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"200.12","1":"200.12"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"200.12","1":"200.12"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"200.00","1":"200.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"200.00","1":"200.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"207.00","1":"207.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"217.35","1":"217.35"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"217.00","1":"217.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"217.00","1":"217.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"225.38","1":"225.38"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"228.00","1":"228.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"234.95","1":"234.95"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"245.85","1":"245.85"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"233.56","1":"233.56"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"239.00","1":"239.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"244.00","1":"244.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"250.50","1":"250.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"252.00","1":"252.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"252.52","1":"252.52"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"250.00","1":"250.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"255.00","1":"255.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"250.00","1":"250.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"242.00","1":"242.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"245.00","1":"245.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"251.50","1":"251.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"244.46","1":"244.46"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"244.46","1":"244.46"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"251.00","1":"251.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"251.00","1":"251.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"226.00","1":"226.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"223.00","1":"223.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"223.20","1":"223.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"220.10","1":"220.10"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"220.51","1":"220.51"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"220.75","1":"220.75"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"221.00","1":"221.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"218.75","1":"218.75"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"218.00","1":"218.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"212.00","1":"212.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"214.90","1":"214.90"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"214.90","1":"214.90"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"207.00","1":"207.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"207.00","1":"207.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"213.00","1":"213.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"219.50","1":"219.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"212.50","1":"212.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"212.50","1":"212.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"213.00","1":"213.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"205.00","1":"205.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"201.00","1":"201.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"202.62","1":"202.62"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"200.00","1":"200.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"195.50","1":"195.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"200.00","1":"200.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"199.00","1":"199.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"199.00","1":"199.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"190.51","1":"190.51"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"199.49","1":"199.49"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"195.00","1":"195.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"190.00","1":"190.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"180.50","1":"180.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"183.75","1":"183.75"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"175.00","1":"175.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"175.00","1":"175.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"175.00","1":"175.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"183.75","1":"183.75"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"179.24","1":"179.24"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"188.20","1":"188.20"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"197.00","1":"197.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"206.85","1":"206.85"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"207.00","1":"207.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"217.35","1":"217.35"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"224.61","1":"224.61"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"220.00","1":"220.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"215.00","1":"215.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"224.38","1":"224.38"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"222.00","1":"222.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"225.45","1":"225.45"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"214.34","1":"214.34"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"214.34","1":"214.34"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"214.00","1":"214.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"210.00","1":"210.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"209.88","1":"209.88"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"210.00","1":"210.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"215.00","1":"215.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"215.00","1":"215.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"210.10","1":"210.10"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"210.10","1":"210.10"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"210.10","1":"210.10"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"220.00","1":"220.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"220.00","1":"220.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"229.80","1":"229.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"222.80","1":"222.80"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"215.00","1":"215.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"210.00","1":"210.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"215.05","1":"215.05"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"218.00","1":"218.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"218.00","1":"218.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"219.80","1":"219.80"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"215.71","1":"215.71"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"216.08","1":"216.08"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"220.76","1":"220.76"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"222.33","1":"222.33"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"224.47","1":"224.47"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"235.69","1":"235.69"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"247.47","1":"247.47"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"243.00","1":"243.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"240.00","1":"240.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"240.05","1":"240.05"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"245.00","1":"245.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"244.00","1":"244.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"235.71","1":"235.71"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"234.00","1":"234.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"225.02","1":"225.02"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"224.04","1":"224.04"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"221.00","1":"221.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"225.00","1":"225.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"225.00","1":"225.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"226.08","1":"226.08"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"226.08","1":"226.08"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"229.00","1":"229.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"220.00","1":"220.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"210.50","1":"210.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"204.50","1":"204.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"201.00","1":"201.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"199.00","1":"199.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"196.50","1":"196.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"196.50","1":"196.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"205.78","1":"205.78"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"202.00","1":"202.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"196.00","1":"196.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"195.29","1":"195.29"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"200.78","1":"200.78"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"199.00","1":"199.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"197.50","1":"197.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"198.83","1":"198.83"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"198.83","1":"198.83"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"198.83","1":"198.83"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"197.00","1":"197.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"196.01","1":"196.01"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"199.70","1":"199.70"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"197.50","1":"197.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"197.60","1":"197.60"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"195.13","1":"195.13"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"197.06","1":"197.06"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"195.00","1":"195.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"194.00","1":"194.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"194.00","1":"194.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"195.00","1":"195.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"189.33","1":"189.33"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"189.00","1":"189.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"189.00","1":"189.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"189.90","1":"189.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"188.00","1":"188.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"188.00","1":"188.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"188.00","1":"188.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"187.00","1":"187.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"182.00","1":"182.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"180.46","1":"180.46"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"180.31","1":"180.31"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"175.00","1":"175.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"175.00","1":"175.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"176.50","1":"176.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"176.80","1":"176.80"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"176.15","1":"176.15"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"176.15","1":"176.15"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"174.10","1":"174.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"175.33","1":"175.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"170.00","1":"170.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"170.00","1":"170.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"170.00","1":"170.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"167.00","1":"167.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"170.00","1":"170.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"165.33","1":"165.33"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"166.42","1":"166.42"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"171.00","1":"171.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"170.00","1":"170.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"169.30","1":"169.30"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"169.28","1":"169.28"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"169.98","1":"169.98"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"169.00","1":"169.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"169.00","1":"169.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"169.00","1":"169.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"167.75","1":"167.75"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"167.00","1":"167.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"164.00","1":"164.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"162.30","1":"162.30"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"168.98","1":"168.98"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"164.49","1":"164.49"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"164.00","1":"164.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"164.00","1":"164.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"166.93","1":"166.93"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"173.66","1":"173.66"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"179.20","1":"179.20"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"176.50","1":"176.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"179.00","1":"179.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"181.00","1":"181.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"190.05","1":"190.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"199.55","1":"199.55"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"209.35","1":"209.35"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"216.00","1":"216.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"205.31","1":"205.31"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"204.97","1":"204.97"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"203.40","1":"203.40"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"208.00","1":"208.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"206.40","1":"206.40"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"206.00","1":"206.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"205.12","1":"205.12"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"196.50","1":"196.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"203.00","1":"203.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"200.02","1":"200.02"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"200.35","1":"200.35"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"207.35","1":"207.35"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"200.73","1":"200.73"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"199.08","1":"199.08"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"199.20","1":"199.20"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"205.83","1":"205.83"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"207.22","1":"207.22"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"206.01","1":"206.01"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"209.31","1":"209.31"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"206.98","1":"206.98"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"210.00","1":"210.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"208.26","1":"208.26"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"210.63","1":"210.63"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"208.82","1":"208.82"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"205.69","1":"205.69"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"209.40","1":"209.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"208.50","1":"208.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"214.88","1":"214.88"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"215.47","1":"215.47"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"214.25","1":"214.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"215.90","1":"215.90"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"218.08","1":"218.08"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"226.92","1":"226.92"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"233.97","1":"233.97"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"228.40","1":"228.40"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"228.88","1":"228.88"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"228.60","1":"228.60"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"228.03","1":"228.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"228.05","1":"228.05"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"222.00","1":"222.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"215.73","1":"215.73"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"213.54","1":"213.54"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"211.00","1":"211.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"218.89","1":"218.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"216.01","1":"216.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"219.99","1":"219.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"226.96","1":"226.96"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"211.27","1":"211.27"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"215.75","1":"215.75"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"213.11","1":"213.11"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"213.00","1":"213.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"211.25","1":"211.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"221.81","1":"221.81"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"222.61","1":"222.61"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"220.00","1":"220.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"222.00","1":"222.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"222.75","1":"222.75"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"219.05","1":"219.05"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"226.10","1":"226.10"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"226.00","1":"226.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"228.00","1":"228.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"223.05","1":"223.05"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"224.00","1":"224.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"225.00","1":"225.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"231.50","1":"231.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"224.67","1":"224.67"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"225.00","1":"225.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"225.15","1":"225.15"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"225.15","1":"225.15"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"236.40","1":"236.40"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"248.22","1":"248.22"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"260.41","1":"260.41"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"265.15","1":"265.15"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"256.00","1":"256.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"250.00","1":"250.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"242.00","1":"242.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"241.14","1":"241.14"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"234.50","1":"234.50"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"246.07","1":"246.07"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"245.00","1":"245.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"255.00","1":"255.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"242.50","1":"242.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"249.00","1":"249.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"258.90","1":"258.90"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"267.85","1":"267.85"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"260.42","1":"260.42"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"258.00","1":"258.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"252.01","1":"252.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"258.42","1":"258.42"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"236.43","1":"236.43"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"226.53","1":"226.53"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"230.00","1":"230.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"225.00","1":"225.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"221.80","1":"221.80"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"231.00","1":"231.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"241.87","1":"241.87"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"232.00","1":"232.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"221.27","1":"221.27"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"220.00","1":"220.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"231.00","1":"231.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"242.55","1":"242.55"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"254.67","1":"254.67"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"255.20","1":"255.20"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"246.00","1":"246.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"253.49","1":"253.49"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"252.00","1":"252.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"247.17","1":"247.17"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"251.68","1":"251.68"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"250.02","1":"250.02"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"262.52","1":"262.52"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"262.00","1":"262.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"264.00","1":"264.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"264.00","1":"264.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"264.00","1":"264.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"263.70","1":"263.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"258.00","1":"258.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"259.06","1":"259.06"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"263.76","1":"263.76"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"268.00","1":"268.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"276.26","1":"276.26"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"276.34","1":"276.34"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"264.00","1":"264.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"279.46","1":"279.46"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"283.34","1":"283.34"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"296.96","1":"296.96"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"305.00","1":"305.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"300.20","1":"300.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"285.19","1":"285.19"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"286.00","1":"286.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"280.42","1":"280.42"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"268.08","1":"268.08"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"260.15","1":"260.15"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"273.15","1":"273.15"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"275.00","1":"275.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"272.50","1":"272.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"285.71","1":"285.71"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"275.00","1":"275.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"288.75","1":"288.75"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"277.00","1":"277.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"288.46","1":"288.46"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"289.29","1":"289.29"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"280.00","1":"280.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"294.00","1":"294.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"315.00","1":"315.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"300.54","1":"300.54"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"297.50","1":"297.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"304.92","1":"304.92"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"295.00","1":"295.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"292.55","1":"292.55"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"295.00","1":"295.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"286.00","1":"286.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"275.90","1":"275.90"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"265.00","1":"265.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"255.00","1":"255.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"260.00","1":"260.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"260.00","1":"260.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"258.01","1":"258.01"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"260.00","1":"260.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"267.00","1":"267.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"266.00","1":"266.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"279.22","1":"279.22"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"270.00","1":"270.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"270.41","1":"270.41"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"269.99","1":"269.99"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"267.00","1":"267.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"260.65","1":"260.65"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"260.65","1":"260.65"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"260.05","1":"260.05"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"258.53","1":"258.53"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"254.65","1":"254.65"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"264.36","1":"264.36"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"254.11","1":"254.11"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"257.00","1":"257.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"245.00","1":"245.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"245.00","1":"245.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"249.99","1":"249.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"248.77","1":"248.77"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"262.50","1":"262.50"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"265.00","1":"265.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"252.00","1":"252.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"264.59","1":"264.59"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"275.00","1":"275.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"270.00","1":"270.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"270.00","1":"270.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"273.00","1":"273.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"259.35","1":"259.35"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"269.99","1":"269.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"273.70","1":"273.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"280.00","1":"280.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"266.00","1":"266.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"260.10","1":"260.10"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"250.00","1":"250.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"262.50","1":"262.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"271.50","1":"271.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"270.00","1":"270.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"265.00","1":"265.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"253.00","1":"253.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"259.95","1":"259.95"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"264.00","1":"264.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"266.33","1":"266.33"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"272.00","1":"272.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"260.84","1":"260.84"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"249.00","1":"249.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"249.00","1":"249.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"243.00","1":"243.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"241.36","1":"241.36"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"243.00","1":"243.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"243.00","1":"243.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"250.00","1":"250.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"245.15","1":"245.15"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"235.01","1":"235.01"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"246.76","1":"246.76"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"253.49","1":"253.49"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"250.10","1":"250.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"247.00","1":"247.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"257.00","1":"257.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"248.06","1":"248.06"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"256.00","1":"256.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"258.53","1":"258.53"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"247.00","1":"247.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"258.83","1":"258.83"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"255.07","1":"255.07"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"265.99","1":"265.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"264.00","1":"264.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"260.25","1":"260.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"260.00","1":"260.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"250.18","1":"250.18"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"252.00","1":"252.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"254.99","1":"254.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"250.00","1":"250.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"261.20","1":"261.20"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"251.50","1":"251.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"251.01","1":"251.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"263.56","1":"263.56"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"260.01","1":"260.01"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"258.86","1":"258.86"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"260.21","1":"260.21"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"268.00","1":"268.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"266.99","1":"266.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"261.00","1":"261.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"265.00","1":"265.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"261.50","1":"261.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"265.00","1":"265.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"265.00","1":"265.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"256.63","1":"256.63"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"253.00","1":"253.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"255.00","1":"255.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"255.93","1":"255.93"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"259.50","1":"259.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"258.99","1":"258.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"253.00","1":"253.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"257.00","1":"257.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"247.01","1":"247.01"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"254.00","1":"254.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"257.98","1":"257.98"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"262.00","1":"262.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"255.00","1":"255.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"252.00","1":"252.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"252.00","1":"252.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"254.50","1":"254.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"254.00","1":"254.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"255.00","1":"255.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"254.99","1":"254.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"254.50","1":"254.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"250.00","1":"250.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"237.50","1":"237.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"237.50","1":"237.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"230.00","1":"230.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"241.50","1":"241.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"250.71","1":"250.71"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"266.56","1":"266.56"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"274.49","1":"274.49"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"286.46","1":"286.46"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"299.01","1":"299.01"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"311.48","1":"311.48"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"275.50","1":"275.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"260.14","1":"260.14"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"275.00","1":"275.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"270.50","1":"270.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"260.01","1":"260.01"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"266.00","1":"266.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"264.99","1":"264.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"247.34","1":"247.34"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"244.33","1":"244.33"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"232.12","1":"232.12"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"220.52","1":"220.52"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"229.58","1":"229.58"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"221.51","1":"221.51"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"228.71","1":"228.71"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"230.67","1":"230.67"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"217.95","1":"217.95"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"225.00","1":"225.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"231.00","1":"231.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"242.31","1":"242.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"240.95","1":"240.95"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"248.00","1":"248.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"254.95","1":"254.95"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"259.95","1":"259.95"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"258.99","1":"258.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"250.01","1":"250.01"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"237.51","1":"237.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"225.64","1":"225.64"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"221.56","1":"221.56"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"213.26","1":"213.26"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"202.60","1":"202.60"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"195.74","1":"195.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"200.40","1":"200.40"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"210.07","1":"210.07"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"210.07","1":"210.07"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"211.00","1":"211.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"211.00","1":"211.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"221.07","1":"221.07"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"225.00","1":"225.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"213.75","1":"213.75"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"213.14","1":"213.14"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"220.00","1":"220.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"209.00","1":"209.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"202.00","1":"202.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"202.04","1":"202.04"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"200.00","1":"200.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"200.00","1":"200.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"195.66","1":"195.66"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"197.26","1":"197.26"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"206.97","1":"206.97"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"200.11","1":"200.11"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"202.47","1":"202.47"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"199.82","1":"199.82"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"202.17","1":"202.17"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"206.99","1":"206.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"203.00","1":"203.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"200.00","1":"200.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"202.19","1":"202.19"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"220.37","1":"220.37"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"230.54","1":"230.54"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"238.24","1":"238.24"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"227.92","1":"227.92"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"216.60","1":"216.60"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"216.60","1":"216.60"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"216.60","1":"216.60"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"208.50","1":"208.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"208.50","1":"208.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"208.50","1":"208.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"211.00","1":"211.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"211.00","1":"211.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"210.00","1":"210.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"206.00","1":"206.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"207.96","1":"207.96"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"213.57","1":"213.57"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"211.00","1":"211.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"215.33","1":"215.33"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"225.85","1":"225.85"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"236.94","1":"236.94"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"225.13","1":"225.13"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"213.75","1":"213.75"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"207.14","1":"207.14"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"217.17","1":"217.17"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"225.50","1":"225.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"225.50","1":"225.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"214.23","1":"214.23"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"210.69","1":"210.69"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"200.16","1":"200.16"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"199.50","1":"199.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"199.50","1":"199.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"193.35","1":"193.35"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"0.00","1":"0.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"198.00","1":"198.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"197.00","1":"197.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"197.00","1":"197.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"191.25","1":"191.25"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"185.00","1":"185.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"196.35","1":"196.35"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"206.16","1":"206.16"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"215.71","1":"215.71"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"221.15","1":"221.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"230.98","1":"230.98"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"220.00","1":"220.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"225.00","1":"225.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"221.01","1":"221.01"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"219.00","1":"219.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"217.00","1":"217.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"216.00","1":"216.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"212.01","1":"212.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"212.01","1":"212.01"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"206.66","1":"206.66"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"205.00","1":"205.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"205.58","1":"205.58"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"204.97","1":"204.97"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"200.51","1":"200.51"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"201.01","1":"201.01"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"201.01","1":"201.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"202.75","1":"202.75"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"202.75","1":"202.75"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"203.25","1":"203.25"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"209.89","1":"209.89"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"214.49","1":"214.49"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"213.99","1":"213.99"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"209.99","1":"209.99"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"204.50","1":"204.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"204.71","1":"204.71"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"205.00","1":"205.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"205.00","1":"205.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"210.33","1":"210.33"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"205.25","1":"205.25"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"205.49","1":"205.49"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"0.00","1":"0.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"202.47","1":"202.47"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"212.59","1":"212.59"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"203.33","1":"203.33"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"213.13","1":"213.13"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"223.30","1":"223.30"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"230.00","1":"230.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"218.50","1":"218.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"218.50","1":"218.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"216.05","1":"216.05"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"216.05","1":"216.05"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"206.38","1":"206.38"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"207.89","1":"207.89"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"207.89","1":"207.89"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"204.75","1":"204.75"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"204.75","1":"204.75"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"194.52","1":"194.52"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"196.45","1":"196.45"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"187.79","1":"187.79"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"196.99","1":"196.99"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"198.50","1":"198.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"195.00","1":"195.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"203.00","1":"203.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"203.00","1":"203.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"213.00","1":"213.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"213.00","1":"213.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"202.35","1":"202.35"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"205.50","1":"205.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"215.15","1":"215.15"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"220.44","1":"220.44"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"220.44","1":"220.44"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"224.07","1":"224.07"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"224.07","1":"224.07"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"212.87","1":"212.87"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"204.37","1":"204.37"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"211.29","1":"211.29"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"201.21","1":"201.21"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"206.00","1":"206.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"201.01","1":"201.01"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"200.01","1":"200.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"203.80","1":"203.80"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"207.81","1":"207.81"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"203.01","1":"203.01"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"193.08","1":"193.08"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"200.50","1":"200.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"200.21","1":"200.21"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"196.00","1":"196.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"193.83","1":"193.83"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"199.77","1":"199.77"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"200.00","1":"200.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"200.00","1":"200.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"196.01","1":"196.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"199.97","1":"199.97"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"200.00","1":"200.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"194.99","1":"194.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"198.99","1":"198.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"200.00","1":"200.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"197.01","1":"197.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"199.00","1":"199.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"194.55","1":"194.55"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"193.00","1":"193.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"194.00","1":"194.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"201.22","1":"201.22"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"205.72","1":"205.72"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"215.86","1":"215.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.60","1":"224.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"227.86","1":"227.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"232.96","1":"232.96"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"231.57","1":"231.57"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"221.65","1":"221.65"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"212.15","1":"212.15"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"203.32","1":"203.32"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"199.15","1":"199.15"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"202.00","1":"202.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"199.67","1":"199.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"198.46","1":"198.46"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"198.05","1":"198.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"199.70","1":"199.70"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"199.15","1":"199.15"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"196.52","1":"196.52"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"196.02","1":"196.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"196.02","1":"196.02"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"196.94","1":"196.94"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"195.63","1":"195.63"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"192.96","1":"192.96"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"191.11","1":"191.11"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"192.05","1":"192.05"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"190.05","1":"190.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"190.00","1":"190.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"198.74","1":"198.74"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"204.33","1":"204.33"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"194.00","1":"194.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"194.02","1":"194.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"190.40","1":"190.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"196.37","1":"196.37"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"193.00","1":"193.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"193.00","1":"193.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"194.15","1":"194.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"194.00","1":"194.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"191.00","1":"191.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"191.00","1":"191.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"190.57","1":"190.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"190.57","1":"190.57"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"193.00","1":"193.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"193.48","1":"193.48"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"192.11","1":"192.11"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"190.15","1":"190.15"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"194.74","1":"194.74"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"194.74","1":"194.74"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"192.01","1":"192.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"193.98","1":"193.98"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"186.75","1":"186.75"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"194.99","1":"194.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"180.94","1":"180.94"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"193.96","1":"193.96"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"196.78","1":"196.78"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"208.31","1":"208.31"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"222.87","1":"222.87"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"212.69","1":"212.69"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"210.07","1":"210.07"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"210.07","1":"210.07"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"214.08","1":"214.08"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"213.54","1":"213.54"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"202.17","1":"202.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"201.93","1":"201.93"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"201.93","1":"201.93"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"209.00","1":"209.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"199.50","1":"199.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"199.50","1":"199.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"199.77","1":"199.77"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"198.50","1":"198.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"198.99","1":"198.99"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"197.98","1":"197.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"197.98","1":"197.98"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"199.75","1":"199.75"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"199.75","1":"199.75"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"198.97","1":"198.97"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"198.97","1":"198.97"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"0.00","1":"0.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"209.85","1":"209.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"204.66","1":"204.66"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"208.36","1":"208.36"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"207.38","1":"207.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"208.50","1":"208.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"206.00","1":"206.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"202.50","1":"202.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"198.33","1":"198.33"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"196.25","1":"196.25"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"194.13","1":"194.13"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"198.00","1":"198.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"199.50","1":"199.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"196.00","1":"196.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"194.10","1":"194.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"197.29","1":"197.29"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"194.43","1":"194.43"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"194.20","1":"194.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"194.50","1":"194.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"198.99","1":"198.99"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"198.28","1":"198.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"202.00","1":"202.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"202.00","1":"202.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"200.95","1":"200.95"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"216.02","1":"216.02"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"209.70","1":"209.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"211.73","1":"211.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"201.79","1":"201.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"202.33","1":"202.33"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"202.75","1":"202.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"198.12","1":"198.12"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"189.91","1":"189.91"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"192.85","1":"192.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"192.01","1":"192.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"192.76","1":"192.76"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"204.89","1":"204.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"194.10","1":"194.10"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"190.84","1":"190.84"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"201.63","1":"201.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"195.01","1":"195.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"201.75","1":"201.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"195.01","1":"195.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"195.66","1":"195.66"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"195.00","1":"195.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"197.00","1":"197.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"195.99","1":"195.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"195.50","1":"195.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"198.00","1":"198.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"198.00","1":"198.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"195.00","1":"195.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"195.00","1":"195.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"199.00","1":"199.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"194.30","1":"194.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"196.00","1":"196.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"195.80","1":"195.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"194.54","1":"194.54"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"190.58","1":"190.58"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"187.00","1":"187.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"187.42","1":"187.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"189.99","1":"189.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"190.49","1":"190.49"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"191.00","1":"191.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"191.50","1":"191.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"192.02","1":"192.02"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"190.00","1":"190.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"193.79","1":"193.79"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"194.93","1":"194.93"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"195.05","1":"195.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"202.08","1":"202.08"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"205.30","1":"205.30"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"208.91","1":"208.91"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"209.02","1":"209.02"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"209.02","1":"209.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"195.62","1":"195.62"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"193.48","1":"193.48"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"193.01","1":"193.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"189.25","1":"189.25"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"194.49","1":"194.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"193.32","1":"193.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"193.39","1":"193.39"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"191.78","1":"191.78"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"195.69","1":"195.69"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"203.26","1":"203.26"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"198.00","1":"198.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"203.50","1":"203.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"203.00","1":"203.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"200.88","1":"200.88"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"201.00","1":"201.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"198.34","1":"198.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"198.02","1":"198.02"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"197.83","1":"197.83"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"196.00","1":"196.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"200.00","1":"200.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"199.00","1":"199.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"196.17","1":"196.17"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"192.01","1":"192.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"190.15","1":"190.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"190.11","1":"190.11"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"190.19","1":"190.19"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"190.21","1":"190.21"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"191.54","1":"191.54"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"190.55","1":"190.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"186.32","1":"186.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"187.01","1":"187.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"190.00","1":"190.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"187.56","1":"187.56"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"188.75","1":"188.75"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"188.53","1":"188.53"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"186.00","1":"186.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"190.00","1":"190.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"188.50","1":"188.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"187.26","1":"187.26"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"189.05","1":"189.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"176.00","1":"176.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"182.00","1":"182.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"187.00","1":"187.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"200.95","1":"200.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"190.10","1":"190.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"193.97","1":"193.97"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"205.29","1":"205.29"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"198.00","1":"198.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"198.50","1":"198.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"198.50","1":"198.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"192.99","1":"192.99"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"182.40","1":"182.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"182.40","1":"182.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"189.75","1":"189.75"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"192.50","1":"192.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"190.00","1":"190.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"181.00","1":"181.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"189.81","1":"189.81"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"189.81","1":"189.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"189.50","1":"189.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"199.99","1":"199.99"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"199.00","1":"199.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"194.55","1":"194.55"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"192.25","1":"192.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"193.08","1":"193.08"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"193.09","1":"193.09"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"193.07","1":"193.07"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"199.73","1":"199.73"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"195.05","1":"195.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"194.50","1":"194.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"198.43","1":"198.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"195.03","1":"195.03"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"197.44","1":"197.44"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"196.53","1":"196.53"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"193.98","1":"193.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"199.23","1":"199.23"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"202.05","1":"202.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"206.16","1":"206.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"206.52","1":"206.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"193.89","1":"193.89"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"198.75","1":"198.75"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"192.64","1":"192.64"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"192.80","1":"192.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"190.01","1":"190.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"190.34","1":"190.34"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"190.00","1":"190.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"193.00","1":"193.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"191.10","1":"191.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"193.90","1":"193.90"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"193.90","1":"193.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"188.00","1":"188.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"190.00","1":"190.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"186.01","1":"186.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"188.67","1":"188.67"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"183.87","1":"183.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"189.00","1":"189.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"186.00","1":"186.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"188.60","1":"188.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"185.98","1":"185.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"187.99","1":"187.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"182.02","1":"182.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"182.02","1":"182.02"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"185.40","1":"185.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"189.94","1":"189.94"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"190.88","1":"190.88"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"190.00","1":"190.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"191.99","1":"191.99"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"190.50","1":"190.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"188.50","1":"188.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"188.50","1":"188.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"188.36","1":"188.36"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"191.00","1":"191.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"191.00","1":"191.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"195.86","1":"195.86"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"193.00","1":"193.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"202.58","1":"202.58"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"200.00","1":"200.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"194.01","1":"194.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"192.01","1":"192.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"186.11","1":"186.11"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"176.50","1":"176.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"187.75","1":"187.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"188.90","1":"188.90"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"182.00","1":"182.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"183.00","1":"183.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"182.31","1":"182.31"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"184.00","1":"184.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"188.00","1":"188.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"188.00","1":"188.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"195.99","1":"195.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"192.00","1":"192.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"193.01","1":"193.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"207.12","1":"207.12"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"201.55","1":"201.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"195.00","1":"195.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"193.00","1":"193.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"191.00","1":"191.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"197.00","1":"197.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"192.01","1":"192.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"191.00","1":"191.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"185.06","1":"185.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"193.99","1":"193.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"190.01","1":"190.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"188.01","1":"188.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"189.99","1":"189.99"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"183.99","1":"183.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"184.90","1":"184.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"182.05","1":"182.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"182.01","1":"182.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"180.00","1":"180.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"183.99","1":"183.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"185.99","1":"185.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"185.50","1":"185.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"187.00","1":"187.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"187.00","1":"187.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"190.01","1":"190.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"184.90","1":"184.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"186.00","1":"186.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"185.00","1":"185.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"192.01","1":"192.01"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"202.00","1":"202.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"202.01","1":"202.01"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"201.99","1":"201.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"192.00","1":"192.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"192.00","1":"192.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"189.99","1":"189.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"188.00","1":"188.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"185.00","1":"185.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"189.99","1":"189.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"189.75","1":"189.75"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"191.00","1":"191.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"187.00","1":"187.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"186.00","1":"186.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"183.00","1":"183.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"186.89","1":"186.89"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"185.20","1":"185.20"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"184.01","1":"184.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"183.50","1":"183.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"182.01","1":"182.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"182.00","1":"182.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"184.50","1":"184.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"185.99","1":"185.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"189.99","1":"189.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"191.99","1":"191.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"190.45","1":"190.45"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"188.25","1":"188.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"202.11","1":"202.11"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"203.00","1":"203.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"198.01","1":"198.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"205.21","1":"205.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"206.01","1":"206.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"204.01","1":"204.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"197.51","1":"197.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"175.50","1":"175.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"178.00","1":"178.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"189.50","1":"189.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"190.00","1":"190.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"191.00","1":"191.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"190.50","1":"190.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"195.00","1":"195.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"191.25","1":"191.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"198.00","1":"198.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"199.00","1":"199.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"198.00","1":"198.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"196.00","1":"196.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"193.00","1":"193.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"197.00","1":"197.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"197.00","1":"197.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"194.50","1":"194.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"194.00","1":"194.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"194.01","1":"194.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"194.00","1":"194.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"193.82","1":"193.82"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"191.00","1":"191.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"196.49","1":"196.49"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"196.00","1":"196.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"199.40","1":"199.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"200.01","1":"200.01"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"214.00","1":"214.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"192.35","1":"192.35"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"197.00","1":"197.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"196.00","1":"196.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"189.00","1":"189.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"188.00","1":"188.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"194.00","1":"194.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"193.90","1":"193.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"186.00","1":"186.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"188.50","1":"188.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"192.75","1":"192.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"184.00","1":"184.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"189.00","1":"189.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"185.01","1":"185.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"192.00","1":"192.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"193.00","1":"193.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"194.00","1":"194.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"197.49","1":"197.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"194.99","1":"194.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"192.00","1":"192.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"192.99","1":"192.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"194.25","1":"194.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"194.50","1":"194.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"198.00","1":"198.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"197.50","1":"197.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"200.50","1":"200.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"204.00","1":"204.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"206.00","1":"206.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"202.50","1":"202.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"210.00","1":"210.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"191.00","1":"191.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"198.49","1":"198.49"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"196.95","1":"196.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"192.00","1":"192.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"188.50","1":"188.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"189.00","1":"189.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"189.00","1":"189.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"189.99","1":"189.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"186.10","1":"186.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"188.80","1":"188.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"188.00","1":"188.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"188.00","1":"188.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"194.00","1":"194.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"189.99","1":"189.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"191.00","1":"191.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"192.90","1":"192.90"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"195.00","1":"195.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"197.00","1":"197.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"199.01","1":"199.01"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"199.98","1":"199.98"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"190.50","1":"190.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"199.90","1":"199.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"190.00","1":"190.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"184.50","1":"184.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"184.00","1":"184.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"189.99","1":"189.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"187.90","1":"187.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"186.50","1":"186.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"179.90","1":"179.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"179.95","1":"179.95"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"175.60","1":"175.60"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"175.60","1":"175.60"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"179.00","1":"179.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"179.00","1":"179.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"181.00","1":"181.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"187.07","1":"187.07"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"186.50","1":"186.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"189.87","1":"189.87"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"185.07","1":"185.07"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"190.01","1":"190.01"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"192.70","1":"192.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"195.95","1":"195.95"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"204.47","1":"204.47"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"208.56","1":"208.56"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"204.00","1":"204.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"201.50","1":"201.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"196.51","1":"196.51"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"199.00","1":"199.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"195.01","1":"195.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"193.51","1":"193.51"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"191.51","1":"191.51"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"191.51","1":"191.51"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"190.06","1":"190.06"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"187.10","1":"187.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"190.24","1":"190.24"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"193.00","1":"193.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"190.01","1":"190.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"194.60","1":"194.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"195.00","1":"195.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"192.50","1":"192.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"188.51","1":"188.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"189.29","1":"189.29"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"189.50","1":"189.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"190.50","1":"190.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"194.49","1":"194.49"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"190.00","1":"190.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"189.18","1":"189.18"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"190.00","1":"190.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"190.38","1":"190.38"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"190.38","1":"190.38"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"191.10","1":"191.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"193.00","1":"193.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"193.00","1":"193.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"194.45","1":"194.45"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"195.00","1":"195.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"195.00","1":"195.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"195.41","1":"195.41"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"189.16","1":"189.16"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"189.16","1":"189.16"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"187.00","1":"187.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"187.01","1":"187.01"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"187.01","1":"187.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"190.00","1":"190.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"186.99","1":"186.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"186.99","1":"186.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"180.67","1":"180.67"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"182.00","1":"182.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"183.00","1":"183.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"182.52","1":"182.52"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"182.52","1":"182.52"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"187.00","1":"187.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"182.05","1":"182.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"182.33","1":"182.33"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"184.66","1":"184.66"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"182.51","1":"182.51"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"180.00","1":"180.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"178.00","1":"178.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"181.99","1":"181.99"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"186.49","1":"186.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"185.00","1":"185.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"188.34","1":"188.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"191.49","1":"191.49"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"187.75","1":"187.75"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"189.00","1":"189.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"188.90","1":"188.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"188.11","1":"188.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"190.50","1":"190.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"187.64","1":"187.64"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"182.95","1":"182.95"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"182.00","1":"182.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"180.01","1":"180.01"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"187.64","1":"187.64"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"190.00","1":"190.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"188.99","1":"188.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"193.04","1":"193.04"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"195.51","1":"195.51"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"194.26","1":"194.26"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"189.51","1":"189.51"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"189.51","1":"189.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"192.25","1":"192.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"185.06","1":"185.06"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"183.80","1":"183.80"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"183.80","1":"183.80"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"189.00","1":"189.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"185.00","1":"185.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"181.51","1":"181.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"184.00","1":"184.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"184.00","1":"184.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"188.99","1":"188.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"193.00","1":"193.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"188.20","1":"188.20"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"191.00","1":"191.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"190.16","1":"190.16"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"190.16","1":"190.16"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"193.90","1":"193.90"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"193.75","1":"193.75"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"194.49","1":"194.49"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"195.79","1":"195.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"196.00","1":"196.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"191.25","1":"191.25"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"190.75","1":"190.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"188.55","1":"188.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"193.87","1":"193.87"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"195.10","1":"195.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"194.65","1":"194.65"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"191.51","1":"191.51"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"193.00","1":"193.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"193.00","1":"193.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"191.50","1":"191.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"191.50","1":"191.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"194.00","1":"194.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"190.05","1":"190.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"189.77","1":"189.77"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"188.40","1":"188.40"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"195.00","1":"195.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"194.01","1":"194.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"199.71","1":"199.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"196.72","1":"196.72"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"182.73","1":"182.73"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"184.57","1":"184.57"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"184.99","1":"184.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"176.47","1":"176.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"177.35","1":"177.35"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"177.37","1":"177.37"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"182.50","1":"182.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"176.83","1":"176.83"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"174.74","1":"174.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"173.99","1":"173.99"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"171.00","1":"171.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"169.04","1":"169.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"170.67","1":"170.67"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"170.67","1":"170.67"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"174.99","1":"174.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"172.50","1":"172.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"172.50","1":"172.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"170.00","1":"170.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"171.39","1":"171.39"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"169.25","1":"169.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"167.75","1":"167.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"168.01","1":"168.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"167.35","1":"167.35"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"167.10","1":"167.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"167.10","1":"167.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"170.00","1":"170.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"169.34","1":"169.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"169.34","1":"169.34"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"167.27","1":"167.27"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"171.00","1":"171.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"170.00","1":"170.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"168.42","1":"168.42"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"175.27","1":"175.27"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"183.25","1":"183.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"194.39","1":"194.39"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"187.04","1":"187.04"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"184.14","1":"184.14"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"183.02","1":"183.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"184.12","1":"184.12"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.34","1":"182.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"183.00","1":"183.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"180.01","1":"180.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"182.00","1":"182.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"170.10","1":"170.10"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"175.45","1":"175.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"178.00","1":"178.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"177.02","1":"177.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"177.02","1":"177.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"176.00","1":"176.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"179.99","1":"179.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"182.71","1":"182.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"179.00","1":"179.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"179.17","1":"179.17"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"183.52","1":"183.52"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"183.29","1":"183.29"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"182.21","1":"182.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"183.50","1":"183.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"183.50","1":"183.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"179.11","1":"179.11"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"177.50","1":"177.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"174.00","1":"174.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"174.00","1":"174.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"172.99","1":"172.99"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"175.00","1":"175.00"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"175.04","1":"175.04"}]}