{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"120.40","1":"120.40"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"120.30","1":"120.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"120.80","1":"120.80"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"122.00","1":"122.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"122.75","1":"122.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"122.75","1":"122.75"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"121.40","1":"121.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"121.10","1":"121.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"120.70","1":"120.70"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"124.55","1":"124.55"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"125.40","1":"125.40"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"127.35","1":"127.35"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"129.80","1":"129.80"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"129.25","1":"129.25"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"131.30","1":"131.30"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"132.80","1":"132.80"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"135.50","1":"135.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"136.60","1":"136.60"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"136.00","1":"136.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"136.80","1":"136.80"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"137.05","1":"137.05"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"144.15","1":"144.15"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"141.10","1":"141.10"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"142.15","1":"142.15"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"142.50","1":"142.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"144.90","1":"144.90"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"140.50","1":"140.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"142.00","1":"142.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"144.00","1":"144.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"139.45","1":"139.45"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"132.50","1":"132.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"142.40","1":"142.40"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"142.25","1":"142.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"139.70","1":"139.70"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"141.60","1":"141.60"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"141.25","1":"141.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"139.00","1":"139.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"138.35","1":"138.35"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"137.35","1":"137.35"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"131.25","1":"131.25"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"135.50","1":"135.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"140.00","1":"140.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"142.35","1":"142.35"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"143.95","1":"143.95"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"142.60","1":"142.60"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"147.10","1":"147.10"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"146.75","1":"146.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"146.90","1":"146.90"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"150.30","1":"150.30"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"156.60","1":"156.60"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"163.20","1":"163.20"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"164.80","1":"164.80"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"177.00","1":"177.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"190.25","1":"190.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"204.45","1":"204.45"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"219.75","1":"219.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"231.50","1":"231.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"244.50","1":"244.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"248.00","1":"248.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"249.50","1":"249.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"249.90","1":"249.90"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"258.50","1":"258.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"245.60","1":"245.60"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"264.00","1":"264.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"270.00","1":"270.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"261.00","1":"261.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"265.00","1":"265.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"284.85","1":"284.85"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"292.05","1":"292.05"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"302.90","1":"302.90"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"305.10","1":"305.10"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"314.90","1":"314.90"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"299.20","1":"299.20"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"284.25","1":"284.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"273.00","1":"273.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"265.00","1":"265.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"251.75","1":"251.75"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"239.20","1":"239.20"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"227.25","1":"227.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"215.90","1":"215.90"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"222.00","1":"222.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"237.00","1":"237.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"225.15","1":"225.15"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"213.90","1":"213.90"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"229.90","1":"229.90"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"218.45","1":"218.45"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"207.55","1":"207.55"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"213.75","1":"213.75"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"210.00","1":"210.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"199.50","1":"199.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"189.55","1":"189.55"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"186.00","1":"186.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"182.00","1":"182.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"192.95","1":"192.95"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"183.35","1":"183.35"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"174.20","1":"174.20"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"165.50","1":"165.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"169.00","1":"169.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"160.55","1":"160.55"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"163.60","1":"163.60"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"171.75","1":"171.75"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"163.65","1":"163.65"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"159.90","1":"159.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"171.75","1":"171.75"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"152.50","1":"152.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"158.10","1":"158.10"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"166.00","1":"166.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"174.30","1":"174.30"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"183.00","1":"183.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"188.65","1":"188.65"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"190.60","1":"190.60"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"181.10","1":"181.10"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"185.75","1":"185.75"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"177.95","1":"177.95"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"180.90","1":"180.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"179.00","1":"179.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"182.50","1":"182.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"176.20","1":"176.20"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"167.40","1":"167.40"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"164.00","1":"164.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"171.90","1":"171.90"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"163.35","1":"163.35"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"155.20","1":"155.20"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"162.90","1":"162.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"171.00","1":"171.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"179.55","1":"179.55"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"188.50","1":"188.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"196.10","1":"196.10"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"190.80","1":"190.80"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"200.30","1":"200.30"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"195.90","1":"195.90"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"197.30","1":"197.30"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"193.10","1":"193.10"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"202.75","1":"202.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"206.85","1":"206.85"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"217.15","1":"217.15"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"208.90","1":"208.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"213.50","1":"213.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"224.15","1":"224.15"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"219.75","1":"219.75"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"219.75","1":"219.75"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"216.00","1":"216.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"208.50","1":"208.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"212.00","1":"212.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"216.05","1":"216.05"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"217.15","1":"217.15"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"215.10","1":"215.10"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"214.50","1":"214.50"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"216.05","1":"216.05"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"221.35","1":"221.35"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"218.55","1":"218.55"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"220.55","1":"220.55"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"223.00","1":"223.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"215.00","1":"215.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"204.25","1":"204.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"194.05","1":"194.05"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"188.50","1":"188.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"191.70","1":"191.70"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"187.50","1":"187.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"180.25","1":"180.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"186.25","1":"186.25"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"184.00","1":"184.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"184.45","1":"184.45"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"180.50","1":"180.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"177.25","1":"177.25"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"171.50","1":"171.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"168.70","1":"168.70"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"166.40","1":"166.40"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"169.30","1":"169.30"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"177.75","1":"177.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"181.25","1":"181.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"177.75","1":"177.75"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"173.90","1":"173.90"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"171.50","1":"171.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"165.20","1":"165.20"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"157.00","1":"157.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"152.55","1":"152.55"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"160.15","1":"160.15"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"161.20","1":"161.20"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"160.15","1":"160.15"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"159.55","1":"159.55"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"166.70","1":"166.70"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"175.00","1":"175.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"175.80","1":"175.80"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"167.50","1":"167.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"168.60","1":"168.60"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"170.05","1":"170.05"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"175.65","1":"175.65"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"175.90","1":"175.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"180.90","1":"180.90"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"180.80","1":"180.80"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"182.70","1":"182.70"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"183.50","1":"183.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"182.50","1":"182.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"184.95","1":"184.95"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"184.60","1":"184.60"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"184.05","1":"184.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"182.80","1":"182.80"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"181.00","1":"181.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"182.45","1":"182.45"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"184.45","1":"184.45"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"180.50","1":"180.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"183.00","1":"183.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"183.00","1":"183.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"192.15","1":"192.15"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"192.20","1":"192.20"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"193.10","1":"193.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"193.85","1":"193.85"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"195.50","1":"195.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"196.40","1":"196.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"196.75","1":"196.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"195.70","1":"195.70"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"197.00","1":"197.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"198.70","1":"198.70"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"208.60","1":"208.60"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"206.40","1":"206.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"204.50","1":"204.50"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"199.00","1":"199.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"203.90","1":"203.90"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"205.85","1":"205.85"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"203.30","1":"203.30"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"210.15","1":"210.15"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"209.55","1":"209.55"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"205.50","1":"205.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"210.25","1":"210.25"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"199.75","1":"199.75"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"189.80","1":"189.80"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"199.15","1":"199.15"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"197.10","1":"197.10"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"194.00","1":"194.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"200.70","1":"200.70"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"198.65","1":"198.65"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"201.90","1":"201.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"205.25","1":"205.25"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"207.00","1":"207.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"211.85","1":"211.85"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"209.00","1":"209.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"205.10","1":"205.10"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"208.00","1":"208.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"206.00","1":"206.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"204.60","1":"204.60"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"206.05","1":"206.05"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"204.25","1":"204.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"205.50","1":"205.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"204.65","1":"204.65"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"208.00","1":"208.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"207.85","1":"207.85"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"212.45","1":"212.45"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"209.40","1":"209.40"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"204.05","1":"204.05"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"204.95","1":"204.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"206.50","1":"206.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"207.95","1":"207.95"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"209.50","1":"209.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"207.80","1":"207.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"208.00","1":"208.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"209.90","1":"209.90"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"208.50","1":"208.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"207.65","1":"207.65"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"207.00","1":"207.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"208.50","1":"208.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"209.40","1":"209.40"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"208.00","1":"208.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"210.75","1":"210.75"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"210.25","1":"210.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"209.95","1":"209.95"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"210.90","1":"210.90"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"208.10","1":"208.10"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"209.30","1":"209.30"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"208.50","1":"208.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"210.10","1":"210.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"210.25","1":"210.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"210.35","1":"210.35"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"210.50","1":"210.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"219.60","1":"219.60"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"218.05","1":"218.05"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"214.70","1":"214.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"216.50","1":"216.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"215.65","1":"215.65"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"215.55","1":"215.55"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"216.25","1":"216.25"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"214.10","1":"214.10"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"209.00","1":"209.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"209.95","1":"209.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"205.55","1":"205.55"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"203.25","1":"203.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"206.00","1":"206.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"215.60","1":"215.60"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"217.05","1":"217.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"220.40","1":"220.40"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"220.20","1":"220.20"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"216.70","1":"216.70"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"223.65","1":"223.65"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"226.90","1":"226.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"235.50","1":"235.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"245.80","1":"245.80"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"245.50","1":"245.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"257.75","1":"257.75"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"262.95","1":"262.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"276.05","1":"276.05"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"277.40","1":"277.40"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"291.00","1":"291.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"286.50","1":"286.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"300.80","1":"300.80"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"301.90","1":"301.90"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"286.85","1":"286.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"298.10","1":"298.10"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"301.00","1":"301.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"295.00","1":"295.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"295.00","1":"295.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"276.95","1":"276.95"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"274.75","1":"274.75"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"261.05","1":"261.05"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"261.10","1":"261.10"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"248.05","1":"248.05"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"235.65","1":"235.65"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"247.40","1":"247.40"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"239.80","1":"239.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"251.20","1":"251.20"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"262.75","1":"262.75"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"251.50","1":"251.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"251.00","1":"251.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"255.75","1":"255.75"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"268.50","1":"268.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"276.00","1":"276.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"274.00","1":"274.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"272.00","1":"272.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"275.10","1":"275.10"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"271.20","1":"271.20"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"273.50","1":"273.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"276.10","1":"276.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"269.80","1":"269.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"269.10","1":"269.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"275.75","1":"275.75"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"272.05","1":"272.05"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"273.90","1":"273.90"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"282.00","1":"282.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"296.10","1":"296.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"296.50","1":"296.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"291.50","1":"291.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"289.00","1":"289.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"281.00","1":"281.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"274.20","1":"274.20"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"277.00","1":"277.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"290.00","1":"290.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"282.50","1":"282.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"275.00","1":"275.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"279.40","1":"279.40"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"284.20","1":"284.20"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"281.00","1":"281.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"281.70","1":"281.70"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"285.05","1":"285.05"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"271.25","1":"271.25"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"270.00","1":"270.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"271.90","1":"271.90"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"270.95","1":"270.95"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"257.45","1":"257.45"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"244.60","1":"244.60"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"254.90","1":"254.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"243.00","1":"243.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"250.00","1":"250.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"248.75","1":"248.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"247.75","1":"247.75"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"256.20","1":"256.20"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"251.50","1":"251.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"244.50","1":"244.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"232.30","1":"232.30"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"232.75","1":"232.75"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"221.15","1":"221.15"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"231.90","1":"231.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"230.25","1":"230.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"234.65","1":"234.65"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"222.95","1":"222.95"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"211.85","1":"211.85"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"202.20","1":"202.20"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"192.10","1":"192.10"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"172.90","1":"172.90"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"181.50","1":"181.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"190.55","1":"190.55"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"200.05","1":"200.05"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"207.00","1":"207.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"205.30","1":"205.30"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"213.40","1":"213.40"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"202.75","1":"202.75"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"192.65","1":"192.65"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"183.05","1":"183.05"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"192.20","1":"192.20"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"201.80","1":"201.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"211.85","1":"211.85"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"202.10","1":"202.10"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"212.20","1":"212.20"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"215.80","1":"215.80"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"213.50","1":"213.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"210.75","1":"210.75"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"200.85","1":"200.85"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"205.25","1":"205.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"215.50","1":"215.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"221.20","1":"221.20"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"220.50","1":"220.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"220.00","1":"220.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"231.00","1":"231.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"234.20","1":"234.20"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"233.75","1":"233.75"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"240.50","1":"240.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"240.90","1":"240.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"246.95","1":"246.95"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"243.75","1":"243.75"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"247.00","1":"247.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"249.50","1":"249.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"261.95","1":"261.95"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"256.50","1":"256.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"255.00","1":"255.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"257.00","1":"257.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"257.75","1":"257.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"258.00","1":"258.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"261.35","1":"261.35"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"254.95","1":"254.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"248.50","1":"248.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"245.50","1":"245.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"244.50","1":"244.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"256.30","1":"256.30"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"256.25","1":"256.25"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"255.45","1":"255.45"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"251.00","1":"251.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"242.00","1":"242.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"243.20","1":"243.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"231.80","1":"231.80"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"220.25","1":"220.25"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"231.25","1":"231.25"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"235.40","1":"235.40"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"238.00","1":"238.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"241.60","1":"241.60"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"243.30","1":"243.30"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"241.30","1":"241.30"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"236.10","1":"236.10"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"236.15","1":"236.15"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"229.50","1":"229.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"234.00","1":"234.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"230.50","1":"230.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"240.05","1":"240.05"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"232.40","1":"232.40"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"231.75","1":"231.75"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"227.00","1":"227.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"220.50","1":"220.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"222.00","1":"222.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"225.70","1":"225.70"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"231.50","1":"231.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"232.50","1":"232.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"227.30","1":"227.30"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"230.80","1":"230.80"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"234.30","1":"234.30"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"235.25","1":"235.25"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"235.00","1":"235.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"234.50","1":"234.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"233.00","1":"233.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"237.55","1":"237.55"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"238.00","1":"238.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"241.70","1":"241.70"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"250.00","1":"250.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"248.15","1":"248.15"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"242.25","1":"242.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"244.25","1":"244.25"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"245.00","1":"245.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"243.10","1":"243.10"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"250.90","1":"250.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"263.40","1":"263.40"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"270.05","1":"270.05"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"261.60","1":"261.60"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"255.50","1":"255.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"245.05","1":"245.05"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"246.35","1":"246.35"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"256.45","1":"256.45"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"249.90","1":"249.90"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"254.75","1":"254.75"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"249.00","1":"249.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"240.50","1":"240.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"242.50","1":"242.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"244.50","1":"244.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"242.05","1":"242.05"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"242.90","1":"242.90"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"237.90","1":"237.90"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"233.00","1":"233.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"239.90","1":"239.90"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"241.50","1":"241.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"248.35","1":"248.35"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"245.35","1":"245.35"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"243.80","1":"243.80"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"244.00","1":"244.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"238.40","1":"238.40"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"240.25","1":"240.25"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"231.10","1":"231.10"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"235.90","1":"235.90"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"243.50","1":"243.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"243.35","1":"243.35"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"240.85","1":"240.85"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"237.40","1":"237.40"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"238.95","1":"238.95"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"239.30","1":"239.30"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"242.50","1":"242.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"244.45","1":"244.45"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"242.75","1":"242.75"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"239.30","1":"239.30"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"230.50","1":"230.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"236.00","1":"236.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"230.00","1":"230.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"229.50","1":"229.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"233.95","1":"233.95"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"232.80","1":"232.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"231.60","1":"231.60"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"232.00","1":"232.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"234.45","1":"234.45"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"236.40","1":"236.40"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"234.00","1":"234.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"236.00","1":"236.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"239.60","1":"239.60"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"237.00","1":"237.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"236.00","1":"236.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"246.60","1":"246.60"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"245.35","1":"245.35"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"247.50","1":"247.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"245.60","1":"245.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"245.70","1":"245.70"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"244.75","1":"244.75"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"245.25","1":"245.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"248.50","1":"248.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"260.90","1":"260.90"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"257.25","1":"257.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"257.25","1":"257.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"264.10","1":"264.10"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"271.00","1":"271.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"266.50","1":"266.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"274.00","1":"274.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"275.50","1":"275.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"270.55","1":"270.55"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"261.45","1":"261.45"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"264.50","1":"264.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"257.50","1":"257.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"258.50","1":"258.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"254.70","1":"254.70"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"263.50","1":"263.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"261.00","1":"261.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"265.40","1":"265.40"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"264.90","1":"264.90"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"264.75","1":"264.75"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"260.00","1":"260.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"262.75","1":"262.75"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"257.90","1":"257.90"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"257.00","1":"257.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"258.00","1":"258.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"246.25","1":"246.25"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"242.50","1":"242.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"252.00","1":"252.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"257.50","1":"257.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"259.50","1":"259.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"261.25","1":"261.25"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"258.00","1":"258.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"250.00","1":"250.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"249.90","1":"249.90"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"252.50","1":"252.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"243.00","1":"243.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"247.80","1":"247.80"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"245.30","1":"245.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"244.50","1":"244.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"245.00","1":"245.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"245.90","1":"245.90"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"245.75","1":"245.75"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"243.00","1":"243.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"245.35","1":"245.35"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"244.50","1":"244.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"248.15","1":"248.15"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"247.30","1":"247.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"255.00","1":"255.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"255.25","1":"255.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"254.25","1":"254.25"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"258.45","1":"258.45"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"261.70","1":"261.70"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"261.00","1":"261.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"261.90","1":"261.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"259.85","1":"259.85"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"257.95","1":"257.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"265.80","1":"265.80"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"265.80","1":"265.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"264.05","1":"264.05"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"263.50","1":"263.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"267.00","1":"267.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"264.75","1":"264.75"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"264.40","1":"264.40"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"263.55","1":"263.55"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"266.75","1":"266.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"268.00","1":"268.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"267.95","1":"267.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"268.95","1":"268.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"256.00","1":"256.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"260.50","1":"260.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"259.95","1":"259.95"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"256.95","1":"256.95"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"255.75","1":"255.75"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"254.70","1":"254.70"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"255.50","1":"255.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"252.10","1":"252.10"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"251.10","1":"251.10"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"254.00","1":"254.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"255.75","1":"255.75"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"257.75","1":"257.75"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"257.80","1":"257.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"259.50","1":"259.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"262.45","1":"262.45"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"263.50","1":"263.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"261.60","1":"261.60"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"260.95","1":"260.95"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"263.75","1":"263.75"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"262.00","1":"262.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"262.50","1":"262.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"268.75","1":"268.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"267.25","1":"267.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"264.00","1":"264.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"262.00","1":"262.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"266.00","1":"266.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"265.00","1":"265.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"266.05","1":"266.05"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"264.50","1":"264.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"262.00","1":"262.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"265.50","1":"265.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"264.75","1":"264.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"265.95","1":"265.95"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"264.50","1":"264.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"263.00","1":"263.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"263.70","1":"263.70"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"264.00","1":"264.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"267.45","1":"267.45"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"264.65","1":"264.65"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"262.45","1":"262.45"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"267.60","1":"267.60"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"263.50","1":"263.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"268.50","1":"268.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"271.20","1":"271.20"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"273.60","1":"273.60"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"272.30","1":"272.30"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"272.00","1":"272.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"272.30","1":"272.30"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"273.00","1":"273.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"275.75","1":"275.75"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"270.50","1":"270.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"274.90","1":"274.90"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"268.80","1":"268.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"258.00","1":"258.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"268.60","1":"268.60"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"272.00","1":"272.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"272.30","1":"272.30"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"271.40","1":"271.40"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"266.00","1":"266.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"263.50","1":"263.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"264.80","1":"264.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"266.95","1":"266.95"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"265.30","1":"265.30"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"266.50","1":"266.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"264.95","1":"264.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"261.45","1":"261.45"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"258.40","1":"258.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"256.95","1":"256.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"248.50","1":"248.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"251.60","1":"251.60"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"246.75","1":"246.75"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"247.35","1":"247.35"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"247.55","1":"247.55"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"251.50","1":"251.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"250.75","1":"250.75"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"239.75","1":"239.75"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"245.95","1":"245.95"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"234.50","1":"234.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"239.80","1":"239.80"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"236.75","1":"236.75"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"239.30","1":"239.30"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"242.25","1":"242.25"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"244.25","1":"244.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"236.75","1":"236.75"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"235.00","1":"235.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"238.75","1":"238.75"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"243.25","1":"243.25"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"239.80","1":"239.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"239.50","1":"239.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"242.50","1":"242.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"246.85","1":"246.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"247.75","1":"247.75"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"255.75","1":"255.75"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"251.50","1":"251.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"253.60","1":"253.60"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"257.75","1":"257.75"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"268.00","1":"268.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"266.40","1":"266.40"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"264.25","1":"264.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"266.55","1":"266.55"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"265.10","1":"265.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"265.00","1":"265.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"264.50","1":"264.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"266.00","1":"266.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"272.10","1":"272.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"275.00","1":"275.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"285.00","1":"285.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"280.50","1":"280.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"277.25","1":"277.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"285.60","1":"285.60"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"288.40","1":"288.40"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"288.25","1":"288.25"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"300.80","1":"300.80"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"303.95","1":"303.95"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"304.50","1":"304.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"259.50","1":"259.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"255.55","1":"255.55"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"248.95","1":"248.95"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"253.80","1":"253.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"265.00","1":"265.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"263.00","1":"263.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"255.25","1":"255.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"264.85","1":"264.85"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"254.00","1":"254.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"251.85","1":"251.85"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"239.30","1":"239.30"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"251.25","1":"251.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"252.55","1":"252.55"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"250.05","1":"250.05"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"251.45","1":"251.45"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"248.95","1":"248.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"239.90","1":"239.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"235.80","1":"235.80"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"234.50","1":"234.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"244.35","1":"244.35"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"245.25","1":"245.25"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"249.10","1":"249.10"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"245.70","1":"245.70"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"251.75","1":"251.75"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"248.50","1":"248.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"247.25","1":"247.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"250.20","1":"250.20"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"249.25","1":"249.25"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"251.00","1":"251.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"247.90","1":"247.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"248.75","1":"248.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"248.60","1":"248.60"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"249.80","1":"249.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"254.95","1":"254.95"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"257.75","1":"257.75"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"257.00","1":"257.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"256.75","1":"256.75"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"256.65","1":"256.65"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"257.00","1":"257.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"255.55","1":"255.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"253.50","1":"253.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"256.00","1":"256.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"257.50","1":"257.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"256.40","1":"256.40"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"257.90","1":"257.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"245.05","1":"245.05"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"237.10","1":"237.10"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"233.00","1":"233.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"244.65","1":"244.65"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"248.95","1":"248.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"247.75","1":"247.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"251.00","1":"251.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"253.05","1":"253.05"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"250.00","1":"250.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"246.50","1":"246.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"248.50","1":"248.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"248.10","1":"248.10"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"246.00","1":"246.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"244.00","1":"244.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"250.40","1":"250.40"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"248.80","1":"248.80"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"245.50","1":"245.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"245.50","1":"245.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"245.20","1":"245.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"247.15","1":"247.15"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"247.85","1":"247.85"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"248.80","1":"248.80"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"247.60","1":"247.60"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"247.75","1":"247.75"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"247.70","1":"247.70"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"247.80","1":"247.80"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"247.50","1":"247.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"250.55","1":"250.55"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"251.55","1":"251.55"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"251.25","1":"251.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"254.30","1":"254.30"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"252.90","1":"252.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"255.80","1":"255.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"255.10","1":"255.10"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"263.75","1":"263.75"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"261.40","1":"261.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"262.70","1":"262.70"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"263.00","1":"263.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"263.25","1":"263.25"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"264.75","1":"264.75"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"265.75","1":"265.75"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"267.15","1":"267.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"266.00","1":"266.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"264.05","1":"264.05"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"264.00","1":"264.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"267.90","1":"267.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"264.50","1":"264.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"257.00","1":"257.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"260.50","1":"260.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"261.10","1":"261.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"257.50","1":"257.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"257.00","1":"257.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"254.75","1":"254.75"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"249.10","1":"249.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"261.25","1":"261.25"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"259.05","1":"259.05"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"263.70","1":"263.70"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"259.75","1":"259.75"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"263.70","1":"263.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"263.25","1":"263.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"264.15","1":"264.15"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"261.05","1":"261.05"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"261.30","1":"261.30"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"264.75","1":"264.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"262.80","1":"262.80"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"264.65","1":"264.65"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"262.25","1":"262.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"263.00","1":"263.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"263.85","1":"263.85"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"261.75","1":"261.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"266.50","1":"266.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"265.50","1":"265.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"269.00","1":"269.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"272.00","1":"272.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"273.40","1":"273.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"271.90","1":"271.90"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"269.60","1":"269.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"268.60","1":"268.60"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"270.40","1":"270.40"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"272.70","1":"272.70"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"272.45","1":"272.45"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"278.52","1":"278.52"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"278.00","1":"278.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"273.60","1":"273.60"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"269.00","1":"269.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"265.50","1":"265.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"262.50","1":"262.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"264.90","1":"264.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"262.50","1":"262.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"259.45","1":"259.45"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"263.80","1":"263.80"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"270.30","1":"270.30"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"271.80","1":"271.80"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"269.51","1":"269.51"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"265.70","1":"265.70"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"262.10","1":"262.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"260.99","1":"260.99"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"270.50","1":"270.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"267.00","1":"267.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"253.65","1":"253.65"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"249.50","1":"249.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"259.80","1":"259.80"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"246.81","1":"246.81"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"249.00","1":"249.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"249.00","1":"249.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"252.00","1":"252.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"255.88","1":"255.88"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"268.67","1":"268.67"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"267.50","1":"267.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"265.96","1":"265.96"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"268.00","1":"268.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"266.48","1":"266.48"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"266.00","1":"266.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"257.50","1":"257.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"264.60","1":"264.60"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"259.75","1":"259.75"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"251.16","1":"251.16"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"251.50","1":"251.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"239.00","1":"239.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"262.90","1":"262.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"264.00","1":"264.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"250.97","1":"250.97"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"248.47","1":"248.47"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"245.99","1":"245.99"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"243.55","1":"243.55"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"241.12","1":"241.12"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"238.71","1":"238.71"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"236.33","1":"236.33"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"233.97","1":"233.97"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"231.64","1":"231.64"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"229.33","1":"229.33"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"227.04","1":"227.04"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"224.77","1":"224.77"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"213.54","1":"213.54"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"214.00","1":"214.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"203.30","1":"203.30"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"195.50","1":"195.50"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"205.27","1":"205.27"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"215.53","1":"215.53"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"226.30","1":"226.30"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"235.55","1":"235.55"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"233.30","1":"233.30"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"228.00","1":"228.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"216.60","1":"216.60"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"210.65","1":"210.65"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"221.18","1":"221.18"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"211.50","1":"211.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"200.93","1":"200.93"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"194.51","1":"194.51"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"204.23","1":"204.23"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"202.20","1":"202.20"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"209.50","1":"209.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"218.10","1":"218.10"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"222.25","1":"222.25"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"213.40","1":"213.40"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"209.92","1":"209.92"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"220.41","1":"220.41"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"231.43","1":"231.43"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"237.00","1":"237.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"225.15","1":"225.15"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"215.00","1":"215.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"216.50","1":"216.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"215.99","1":"215.99"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"207.40","1":"207.40"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"209.70","1":"209.70"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"210.00","1":"210.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"212.00","1":"212.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"209.70","1":"209.70"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"209.70","1":"209.70"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"209.70","1":"209.70"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"209.70","1":"209.70"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"213.01","1":"213.01"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"193.65","1":"193.65"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"193.65","1":"193.65"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"193.65","1":"193.65"},{"s_date":"Dec 01, 08","0":"Dec 01, 08","s_close":"193.65","1":"193.65"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"183.97","1":"183.97"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"174.78","1":"174.78"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"166.05","1":"166.05"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"135.27","1":"135.27"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"117.34","1":"117.34"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"111.48","1":"111.48"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"105.91","1":"105.91"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"100.62","1":"100.62"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"105.65","1":"105.65"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"110.93","1":"110.93"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"116.47","1":"116.47"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"122.29","1":"122.29"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"128.40","1":"128.40"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"134.82","1":"134.82"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"141.56","1":"141.56"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"145.27","1":"145.27"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"138.07","1":"138.07"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"131.17","1":"131.17"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"126.00","1":"126.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"132.30","1":"132.30"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"138.47","1":"138.47"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"139.96","1":"139.96"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"144.60","1":"144.60"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"137.37","1":"137.37"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"144.23","1":"144.23"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"151.44","1":"151.44"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"147.52","1":"147.52"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"147.49","1":"147.49"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"142.36","1":"142.36"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"145.63","1":"145.63"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"151.63","1":"151.63"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"151.09","1":"151.09"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"150.81","1":"150.81"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"148.29","1":"148.29"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"148.37","1":"148.37"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"150.06","1":"150.06"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"157.02","1":"157.02"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"155.46","1":"155.46"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"156.48","1":"156.48"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"153.51","1":"153.51"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"156.08","1":"156.08"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"148.34","1":"148.34"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"143.91","1":"143.91"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"147.06","1":"147.06"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"139.71","1":"139.71"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"142.96","1":"142.96"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"145.48","1":"145.48"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"143.60","1":"143.60"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"141.91","1":"141.91"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"148.93","1":"148.93"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"147.34","1":"147.34"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"148.01","1":"148.01"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"147.17","1":"147.17"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"144.95","1":"144.95"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"149.09","1":"149.09"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"148.92","1":"148.92"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"156.36","1":"156.36"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"155.39","1":"155.39"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"160.21","1":"160.21"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"168.22","1":"168.22"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"164.72","1":"164.72"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"172.95","1":"172.95"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"172.91","1":"172.91"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"170.72","1":"170.72"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"177.35","1":"177.35"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"185.69","1":"185.69"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"173.27","1":"173.27"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"171.05","1":"171.05"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"179.60","1":"179.60"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"183.96","1":"183.96"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"179.95","1":"179.95"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"177.30","1":"177.30"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"169.60","1":"169.60"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"170.31","1":"170.31"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"178.82","1":"178.82"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"187.76","1":"187.76"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"188.28","1":"188.28"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"194.31","1":"194.31"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"196.26","1":"196.26"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"200.02","1":"200.02"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"202.68","1":"202.68"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"196.51","1":"196.51"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"186.69","1":"186.69"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"177.44","1":"177.44"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"186.31","1":"186.31"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"179.10","1":"179.10"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"178.38","1":"178.38"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"170.32","1":"170.32"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"171.54","1":"171.54"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"167.47","1":"167.47"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"171.08","1":"171.08"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"172.28","1":"172.28"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"169.13","1":"169.13"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"169.76","1":"169.76"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"172.65","1":"172.65"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"173.70","1":"173.70"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"171.87","1":"171.87"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"171.79","1":"171.79"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"174.32","1":"174.32"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"173.28","1":"173.28"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"169.42","1":"169.42"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"171.52","1":"171.52"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"169.22","1":"169.22"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"175.20","1":"175.20"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"174.91","1":"174.91"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"175.44","1":"175.44"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"176.49","1":"176.49"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"178.11","1":"178.11"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"178.93","1":"178.93"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"178.67","1":"178.67"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"179.05","1":"179.05"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"180.36","1":"180.36"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"178.34","1":"178.34"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"179.37","1":"179.37"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"182.63","1":"182.63"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"188.82","1":"188.82"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"187.16","1":"187.16"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"186.61","1":"186.61"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"185.37","1":"185.37"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"186.02","1":"186.02"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"184.66","1":"184.66"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"190.81","1":"190.81"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"187.59","1":"187.59"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"186.18","1":"186.18"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"184.85","1":"184.85"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"187.49","1":"187.49"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"189.34","1":"189.34"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"188.87","1":"188.87"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"188.58","1":"188.58"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"187.44","1":"187.44"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"189.54","1":"189.54"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"191.46","1":"191.46"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"197.10","1":"197.10"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"194.82","1":"194.82"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"194.05","1":"194.05"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"192.59","1":"192.59"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"192.21","1":"192.21"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"190.17","1":"190.17"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"192.68","1":"192.68"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"195.22","1":"195.22"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"192.53","1":"192.53"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"191.05","1":"191.05"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"192.74","1":"192.74"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"199.27","1":"199.27"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"194.25","1":"194.25"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"194.66","1":"194.66"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"193.15","1":"193.15"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"194.05","1":"194.05"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"189.85","1":"189.85"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"187.56","1":"187.56"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"187.51","1":"187.51"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"183.19","1":"183.19"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"179.59","1":"179.59"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"186.03","1":"186.03"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"186.86","1":"186.86"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"188.09","1":"188.09"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"188.59","1":"188.59"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"187.55","1":"187.55"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"188.74","1":"188.74"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"194.60","1":"194.60"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"191.77","1":"191.77"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"194.31","1":"194.31"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"193.75","1":"193.75"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"190.07","1":"190.07"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"191.69","1":"191.69"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"189.88","1":"189.88"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"190.07","1":"190.07"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"191.46","1":"191.46"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"201.03","1":"201.03"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"205.36","1":"205.36"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"204.76","1":"204.76"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"204.45","1":"204.45"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"214.67","1":"214.67"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"213.07","1":"213.07"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"209.70","1":"209.70"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"212.91","1":"212.91"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"208.54","1":"208.54"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"213.17","1":"213.17"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"217.50","1":"217.50"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"220.46","1":"220.46"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"230.54","1":"230.54"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"226.15","1":"226.15"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"226.72","1":"226.72"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"228.26","1":"228.26"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"225.89","1":"225.89"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"235.31","1":"235.31"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"233.44","1":"233.44"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"194.00","1":"194.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"202.33","1":"202.33"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"199.68","1":"199.68"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"193.05","1":"193.05"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"193.49","1":"193.49"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"188.99","1":"188.99"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"187.22","1":"187.22"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"192.33","1":"192.33"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"191.29","1":"191.29"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"192.38","1":"192.38"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"194.00","1":"194.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"190.18","1":"190.18"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"192.69","1":"192.69"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"190.26","1":"190.26"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"190.53","1":"190.53"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"192.16","1":"192.16"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"198.15","1":"198.15"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"194.08","1":"194.08"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"185.01","1":"185.01"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"184.85","1":"184.85"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"177.32","1":"177.32"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"179.56","1":"179.56"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"178.51","1":"178.51"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"182.31","1":"182.31"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"180.05","1":"180.05"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"176.66","1":"176.66"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"174.63","1":"174.63"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"174.56","1":"174.56"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"165.84","1":"165.84"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"166.08","1":"166.08"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"171.87","1":"171.87"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"171.25","1":"171.25"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"167.05","1":"167.05"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"164.19","1":"164.19"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"172.39","1":"172.39"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"174.30","1":"174.30"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"174.81","1":"174.81"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"178.50","1":"178.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"177.81","1":"177.81"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"176.39","1":"176.39"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"179.33","1":"179.33"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"181.02","1":"181.02"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"180.15","1":"180.15"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"180.09","1":"180.09"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"181.39","1":"181.39"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"182.36","1":"182.36"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"177.80","1":"177.80"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"179.35","1":"179.35"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"179.22","1":"179.22"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"177.88","1":"177.88"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"177.44","1":"177.44"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"174.01","1":"174.01"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"174.47","1":"174.47"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"177.70","1":"177.70"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"178.88","1":"178.88"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"182.36","1":"182.36"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"183.18","1":"183.18"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"182.71","1":"182.71"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"182.60","1":"182.60"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"182.27","1":"182.27"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"182.51","1":"182.51"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"184.32","1":"184.32"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"185.92","1":"185.92"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"188.84","1":"188.84"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"187.75","1":"187.75"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"190.52","1":"190.52"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"189.59","1":"189.59"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"191.67","1":"191.67"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"198.03","1":"198.03"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"196.39","1":"196.39"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"198.39","1":"198.39"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"198.34","1":"198.34"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"197.83","1":"197.83"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"197.38","1":"197.38"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"197.78","1":"197.78"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"197.71","1":"197.71"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"204.35","1":"204.35"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"201.91","1":"201.91"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"202.74","1":"202.74"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"201.98","1":"201.98"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"197.19","1":"197.19"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"197.21","1":"197.21"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"192.20","1":"192.20"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"192.32","1":"192.32"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"191.96","1":"191.96"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"192.71","1":"192.71"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"193.60","1":"193.60"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"192.35","1":"192.35"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"192.67","1":"192.67"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"190.46","1":"190.46"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"196.95","1":"196.95"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"198.21","1":"198.21"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"196.67","1":"196.67"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"194.64","1":"194.64"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"197.88","1":"197.88"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"195.37","1":"195.37"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"192.60","1":"192.60"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"193.67","1":"193.67"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"196.03","1":"196.03"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"196.23","1":"196.23"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"196.14","1":"196.14"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"197.78","1":"197.78"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"196.56","1":"196.56"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"192.98","1":"192.98"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"193.54","1":"193.54"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"194.11","1":"194.11"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"192.30","1":"192.30"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"194.83","1":"194.83"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"187.47","1":"187.47"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"188.40","1":"188.40"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"191.86","1":"191.86"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"192.44","1":"192.44"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"193.15","1":"193.15"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"192.14","1":"192.14"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"196.05","1":"196.05"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"198.73","1":"198.73"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"200.21","1":"200.21"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"195.81","1":"195.81"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"192.73","1":"192.73"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"193.55","1":"193.55"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"192.73","1":"192.73"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"191.21","1":"191.21"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"195.70","1":"195.70"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"195.24","1":"195.24"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"195.91","1":"195.91"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"195.01","1":"195.01"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"196.17","1":"196.17"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"195.42","1":"195.42"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"196.10","1":"196.10"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"200.46","1":"200.46"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"203.10","1":"203.10"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"200.87","1":"200.87"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"204.73","1":"204.73"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"204.72","1":"204.72"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"205.62","1":"205.62"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"205.04","1":"205.04"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"203.84","1":"203.84"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"204.78","1":"204.78"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"205.17","1":"205.17"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"203.07","1":"203.07"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"201.82","1":"201.82"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"201.18","1":"201.18"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"198.80","1":"198.80"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"199.71","1":"199.71"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"198.06","1":"198.06"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"196.46","1":"196.46"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"200.10","1":"200.10"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"200.14","1":"200.14"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"198.74","1":"198.74"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"197.00","1":"197.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"194.08","1":"194.08"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"196.58","1":"196.58"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"199.53","1":"199.53"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"197.37","1":"197.37"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"192.68","1":"192.68"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"194.02","1":"194.02"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"192.30","1":"192.30"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"193.60","1":"193.60"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"195.60","1":"195.60"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"193.08","1":"193.08"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"190.15","1":"190.15"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"194.13","1":"194.13"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"194.92","1":"194.92"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"193.04","1":"193.04"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"189.61","1":"189.61"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"185.68","1":"185.68"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"184.70","1":"184.70"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"187.12","1":"187.12"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"185.64","1":"185.64"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"186.97","1":"186.97"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"183.56","1":"183.56"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"181.66","1":"181.66"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"186.13","1":"186.13"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"189.06","1":"189.06"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"186.27","1":"186.27"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"187.93","1":"187.93"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"189.19","1":"189.19"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"186.09","1":"186.09"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"177.62","1":"177.62"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"179.97","1":"179.97"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"176.92","1":"176.92"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"177.87","1":"177.87"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"183.63","1":"183.63"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"185.98","1":"185.98"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"183.30","1":"183.30"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"185.03","1":"185.03"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"185.27","1":"185.27"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"187.09","1":"187.09"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"188.82","1":"188.82"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"187.03","1":"187.03"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"183.50","1":"183.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"184.58","1":"184.58"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"184.12","1":"184.12"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"184.97","1":"184.97"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"183.90","1":"183.90"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"184.06","1":"184.06"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"183.17","1":"183.17"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"186.75","1":"186.75"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"187.53","1":"187.53"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"190.81","1":"190.81"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"192.44","1":"192.44"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"196.84","1":"196.84"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"196.02","1":"196.02"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"193.81","1":"193.81"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"195.01","1":"195.01"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"196.05","1":"196.05"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"198.57","1":"198.57"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"197.12","1":"197.12"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"197.10","1":"197.10"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"197.79","1":"197.79"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"197.72","1":"197.72"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"199.78","1":"199.78"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"202.03","1":"202.03"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"203.47","1":"203.47"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"206.56","1":"206.56"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"203.15","1":"203.15"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"203.98","1":"203.98"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"206.02","1":"206.02"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"203.86","1":"203.86"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"209.21","1":"209.21"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"202.34","1":"202.34"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"203.73","1":"203.73"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"204.85","1":"204.85"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"203.71","1":"203.71"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"204.28","1":"204.28"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"200.43","1":"200.43"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"203.48","1":"203.48"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"202.43","1":"202.43"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"203.90","1":"203.90"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"203.70","1":"203.70"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"203.84","1":"203.84"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"200.97","1":"200.97"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"199.78","1":"199.78"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"201.23","1":"201.23"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"202.45","1":"202.45"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"202.54","1":"202.54"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"207.85","1":"207.85"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"205.09","1":"205.09"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"205.22","1":"205.22"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"203.47","1":"203.47"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"205.28","1":"205.28"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"205.88","1":"205.88"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"209.03","1":"209.03"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"210.20","1":"210.20"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"212.83","1":"212.83"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"211.04","1":"211.04"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"211.19","1":"211.19"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"211.92","1":"211.92"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"174.52","1":"174.52"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"172.95","1":"172.95"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"171.80","1":"171.80"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"170.26","1":"170.26"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"171.65","1":"171.65"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"173.05","1":"173.05"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"174.95","1":"174.95"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"175.44","1":"175.44"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"172.41","1":"172.41"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"173.10","1":"173.10"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"173.50","1":"173.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"173.42","1":"173.42"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"174.64","1":"174.64"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"178.76","1":"178.76"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"180.23","1":"180.23"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"182.15","1":"182.15"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"181.22","1":"181.22"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"185.61","1":"185.61"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"185.34","1":"185.34"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"186.37","1":"186.37"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"186.60","1":"186.60"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"185.54","1":"185.54"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"185.53","1":"185.53"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"186.78","1":"186.78"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"189.15","1":"189.15"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"190.96","1":"190.96"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"190.69","1":"190.69"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"189.21","1":"189.21"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"186.63","1":"186.63"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"186.85","1":"186.85"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"184.61","1":"184.61"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"188.82","1":"188.82"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"185.85","1":"185.85"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"187.24","1":"187.24"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"192.01","1":"192.01"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"194.80","1":"194.80"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"193.44","1":"193.44"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"191.82","1":"191.82"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"190.89","1":"190.89"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"193.33","1":"193.33"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"193.72","1":"193.72"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"201.81","1":"201.81"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"198.62","1":"198.62"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"200.32","1":"200.32"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"201.65","1":"201.65"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"202.09","1":"202.09"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"201.47","1":"201.47"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"203.77","1":"203.77"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"201.62","1":"201.62"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"202.84","1":"202.84"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"202.37","1":"202.37"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"202.02","1":"202.02"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"202.45","1":"202.45"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"208.95","1":"208.95"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"208.44","1":"208.44"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"208.15","1":"208.15"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"207.28","1":"207.28"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"208.27","1":"208.27"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"218.28","1":"218.28"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"216.49","1":"216.49"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"218.34","1":"218.34"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"215.23","1":"215.23"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"212.54","1":"212.54"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"214.33","1":"214.33"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"215.35","1":"215.35"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"213.26","1":"213.26"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"213.66","1":"213.66"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"216.97","1":"216.97"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"217.15","1":"217.15"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"215.25","1":"215.25"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"219.83","1":"219.83"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"221.25","1":"221.25"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"226.21","1":"226.21"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"225.73","1":"225.73"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"223.39","1":"223.39"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"223.02","1":"223.02"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"221.09","1":"221.09"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"223.31","1":"223.31"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"223.70","1":"223.70"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"225.57","1":"225.57"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"227.75","1":"227.75"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"225.65","1":"225.65"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"221.46","1":"221.46"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"217.35","1":"217.35"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"212.89","1":"212.89"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"215.51","1":"215.51"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"216.82","1":"216.82"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"213.55","1":"213.55"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"210.78","1":"210.78"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"208.82","1":"208.82"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"211.34","1":"211.34"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"209.70","1":"209.70"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"212.75","1":"212.75"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"215.18","1":"215.18"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"214.41","1":"214.41"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"212.97","1":"212.97"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"213.25","1":"213.25"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"210.04","1":"210.04"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"204.98","1":"204.98"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"204.44","1":"204.44"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"205.40","1":"205.40"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"202.05","1":"202.05"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"201.56","1":"201.56"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"200.10","1":"200.10"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"197.28","1":"197.28"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"196.82","1":"196.82"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"200.10","1":"200.10"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"193.64","1":"193.64"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"200.47","1":"200.47"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"210.47","1":"210.47"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"208.89","1":"208.89"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"208.52","1":"208.52"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"209.49","1":"209.49"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"206.03","1":"206.03"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"205.69","1":"205.69"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"210.50","1":"210.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"213.05","1":"213.05"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"210.77","1":"210.77"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"210.64","1":"210.64"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"207.20","1":"207.20"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"207.94","1":"207.94"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"209.18","1":"209.18"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"204.34","1":"204.34"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"200.01","1":"200.01"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"201.20","1":"201.20"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"206.03","1":"206.03"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"205.50","1":"205.50"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"205.77","1":"205.77"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"206.96","1":"206.96"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"209.80","1":"209.80"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"211.41","1":"211.41"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"211.01","1":"211.01"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"209.81","1":"209.81"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"209.92","1":"209.92"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"208.20","1":"208.20"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"207.29","1":"207.29"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"211.40","1":"211.40"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"211.03","1":"211.03"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"209.49","1":"209.49"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"209.04","1":"209.04"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"207.56","1":"207.56"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"206.34","1":"206.34"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"206.23","1":"206.23"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"206.21","1":"206.21"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"210.04","1":"210.04"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"211.97","1":"211.97"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"211.26","1":"211.26"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"211.11","1":"211.11"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"211.62","1":"211.62"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"211.94","1":"211.94"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"212.48","1":"212.48"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"212.43","1":"212.43"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"211.04","1":"211.04"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"209.07","1":"209.07"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"204.01","1":"204.01"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"207.41","1":"207.41"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"206.52","1":"206.52"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"206.89","1":"206.89"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"207.32","1":"207.32"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"206.73","1":"206.73"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"204.66","1":"204.66"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"204.54","1":"204.54"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"202.71","1":"202.71"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"203.67","1":"203.67"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"204.03","1":"204.03"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"203.44","1":"203.44"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"205.72","1":"205.72"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"209.88","1":"209.88"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"212.94","1":"212.94"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"213.85","1":"213.85"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"212.18","1":"212.18"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"213.46","1":"213.46"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"213.77","1":"213.77"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"213.09","1":"213.09"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"217.01","1":"217.01"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"213.40","1":"213.40"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"213.60","1":"213.60"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"211.18","1":"211.18"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"213.02","1":"213.02"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"212.10","1":"212.10"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"210.80","1":"210.80"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"212.24","1":"212.24"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"210.50","1":"210.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"211.15","1":"211.15"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"211.55","1":"211.55"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"217.67","1":"217.67"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"216.13","1":"216.13"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"213.53","1":"213.53"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"212.91","1":"212.91"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"215.01","1":"215.01"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"216.80","1":"216.80"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"215.42","1":"215.42"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"215.88","1":"215.88"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"208.54","1":"208.54"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"206.46","1":"206.46"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"207.07","1":"207.07"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"206.22","1":"206.22"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"208.64","1":"208.64"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"210.69","1":"210.69"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"210.73","1":"210.73"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"210.55","1":"210.55"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"210.75","1":"210.75"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"208.81","1":"208.81"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"208.91","1":"208.91"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"208.90","1":"208.90"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"207.55","1":"207.55"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"209.41","1":"209.41"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"207.94","1":"207.94"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"210.10","1":"210.10"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"212.55","1":"212.55"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"215.22","1":"215.22"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"215.09","1":"215.09"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"214.24","1":"214.24"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"212.29","1":"212.29"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"212.61","1":"212.61"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"210.58","1":"210.58"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"208.71","1":"208.71"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"211.65","1":"211.65"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"212.31","1":"212.31"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"207.78","1":"207.78"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"208.36","1":"208.36"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"202.79","1":"202.79"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"206.95","1":"206.95"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"198.47","1":"198.47"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"201.07","1":"201.07"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"201.47","1":"201.47"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"200.35","1":"200.35"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"199.26","1":"199.26"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"200.84","1":"200.84"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"200.77","1":"200.77"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"198.78","1":"198.78"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"193.66","1":"193.66"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"193.99","1":"193.99"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"191.70","1":"191.70"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"193.25","1":"193.25"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"195.83","1":"195.83"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"197.90","1":"197.90"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"200.28","1":"200.28"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"201.29","1":"201.29"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"205.88","1":"205.88"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"206.88","1":"206.88"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"208.14","1":"208.14"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"205.65","1":"205.65"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"205.85","1":"205.85"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"205.11","1":"205.11"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"207.48","1":"207.48"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"208.27","1":"208.27"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"209.81","1":"209.81"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"211.06","1":"211.06"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"212.17","1":"212.17"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"197.08","1":"197.08"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"191.95","1":"191.95"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"190.26","1":"190.26"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"186.16","1":"186.16"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"190.29","1":"190.29"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"190.33","1":"190.33"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"189.57","1":"189.57"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"189.57","1":"189.57"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"188.47","1":"188.47"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"192.60","1":"192.60"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"191.33","1":"191.33"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"191.05","1":"191.05"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"191.47","1":"191.47"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"193.67","1":"193.67"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"192.77","1":"192.77"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"191.67","1":"191.67"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"191.06","1":"191.06"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"190.90","1":"190.90"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"182.24","1":"182.24"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"179.77","1":"179.77"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"170.79","1":"170.79"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"174.72","1":"174.72"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"173.13","1":"173.13"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"175.24","1":"175.24"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"173.98","1":"173.98"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"169.91","1":"169.91"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"173.83","1":"173.83"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"176.23","1":"176.23"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"174.82","1":"174.82"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"173.74","1":"173.74"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"176.98","1":"176.98"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"178.40","1":"178.40"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"178.16","1":"178.16"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"181.47","1":"181.47"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"182.41","1":"182.41"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"179.81","1":"179.81"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"182.17","1":"182.17"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"180.90","1":"180.90"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"180.52","1":"180.52"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"180.45","1":"180.45"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"177.36","1":"177.36"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"175.11","1":"175.11"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"177.71","1":"177.71"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"175.65","1":"175.65"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"170.71","1":"170.71"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"171.49","1":"171.49"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"172.45","1":"172.45"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"174.03","1":"174.03"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"169.32","1":"169.32"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"168.60","1":"168.60"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"171.24","1":"171.24"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"169.91","1":"169.91"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"170.66","1":"170.66"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"170.76","1":"170.76"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"170.45","1":"170.45"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"168.12","1":"168.12"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"169.00","1":"169.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"168.92","1":"168.92"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"170.38","1":"170.38"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"169.72","1":"169.72"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"169.84","1":"169.84"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"168.83","1":"168.83"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"169.13","1":"169.13"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"169.00","1":"169.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"169.58","1":"169.58"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"170.25","1":"170.25"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"168.32","1":"168.32"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"168.98","1":"168.98"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"171.59","1":"171.59"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"171.85","1":"171.85"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"169.31","1":"169.31"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"167.30","1":"167.30"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"166.15","1":"166.15"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"164.77","1":"164.77"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"163.97","1":"163.97"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"163.96","1":"163.96"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"166.61","1":"166.61"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"165.00","1":"165.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"168.34","1":"168.34"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"171.03","1":"171.03"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"172.25","1":"172.25"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"178.87","1":"178.87"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"181.21","1":"181.21"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"180.82","1":"180.82"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"178.26","1":"178.26"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"178.52","1":"178.52"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"178.21","1":"178.21"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"177.01","1":"177.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"175.20","1":"175.20"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"174.47","1":"174.47"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"172.17","1":"172.17"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"172.10","1":"172.10"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"175.60","1":"175.60"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"176.92","1":"176.92"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"177.98","1":"177.98"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"175.39","1":"175.39"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"173.96","1":"173.96"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"174.54","1":"174.54"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"174.57","1":"174.57"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"176.05","1":"176.05"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"176.17","1":"176.17"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"174.55","1":"174.55"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"173.38","1":"173.38"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"173.84","1":"173.84"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"173.58","1":"173.58"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"173.18","1":"173.18"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"176.64","1":"176.64"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"177.74","1":"177.74"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"176.86","1":"176.86"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"176.05","1":"176.05"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"182.25","1":"182.25"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"182.86","1":"182.86"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"185.46","1":"185.46"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"183.87","1":"183.87"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"179.68","1":"179.68"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"177.60","1":"177.60"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"177.11","1":"177.11"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"180.90","1":"180.90"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"179.41","1":"179.41"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"180.29","1":"180.29"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"180.46","1":"180.46"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"179.46","1":"179.46"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"177.48","1":"177.48"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"179.34","1":"179.34"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"177.45","1":"177.45"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"176.70","1":"176.70"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"175.49","1":"175.49"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"177.29","1":"177.29"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"181.97","1":"181.97"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"180.57","1":"180.57"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"182.79","1":"182.79"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"181.02","1":"181.02"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"180.54","1":"180.54"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"183.85","1":"183.85"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"184.84","1":"184.84"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"184.11","1":"184.11"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"182.40","1":"182.40"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"183.00","1":"183.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"183.85","1":"183.85"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"183.30","1":"183.30"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"192.39","1":"192.39"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"193.90","1":"193.90"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"194.77","1":"194.77"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"194.72","1":"194.72"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"193.25","1":"193.25"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"193.24","1":"193.24"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"194.72","1":"194.72"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"197.20","1":"197.20"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"198.89","1":"198.89"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"196.31","1":"196.31"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"193.83","1":"193.83"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"190.16","1":"190.16"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"191.01","1":"191.01"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"192.26","1":"192.26"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"195.41","1":"195.41"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"194.91","1":"194.91"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"192.03","1":"192.03"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"192.14","1":"192.14"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"189.41","1":"189.41"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"187.45","1":"187.45"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"187.80","1":"187.80"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"190.27","1":"190.27"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"186.86","1":"186.86"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"186.18","1":"186.18"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"182.29","1":"182.29"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"183.13","1":"183.13"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"187.39","1":"187.39"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"186.57","1":"186.57"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"188.62","1":"188.62"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"187.36","1":"187.36"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"190.96","1":"190.96"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"192.80","1":"192.80"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"193.42","1":"193.42"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"194.04","1":"194.04"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"194.27","1":"194.27"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"190.60","1":"190.60"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"187.50","1":"187.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"187.55","1":"187.55"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"186.64","1":"186.64"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"184.34","1":"184.34"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"186.70","1":"186.70"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"182.84","1":"182.84"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"182.89","1":"182.89"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"186.27","1":"186.27"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"186.00","1":"186.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"188.01","1":"188.01"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"188.18","1":"188.18"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"186.81","1":"186.81"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"186.57","1":"186.57"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"187.56","1":"187.56"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"187.14","1":"187.14"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"185.43","1":"185.43"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"188.51","1":"188.51"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"188.33","1":"188.33"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"188.29","1":"188.29"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"193.48","1":"193.48"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"194.03","1":"194.03"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"192.67","1":"192.67"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"195.49","1":"195.49"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"196.35","1":"196.35"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"195.70","1":"195.70"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"196.48","1":"196.48"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"196.87","1":"196.87"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"195.11","1":"195.11"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"193.08","1":"193.08"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"194.65","1":"194.65"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"196.07","1":"196.07"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"195.85","1":"195.85"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"195.89","1":"195.89"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"195.09","1":"195.09"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"194.97","1":"194.97"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"194.01","1":"194.01"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"193.97","1":"193.97"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"193.98","1":"193.98"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"193.99","1":"193.99"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"194.48","1":"194.48"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"195.97","1":"195.97"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"198.31","1":"198.31"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"199.74","1":"199.74"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"197.99","1":"197.99"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"199.17","1":"199.17"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"200.07","1":"200.07"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"203.51","1":"203.51"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"206.70","1":"206.70"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"205.09","1":"205.09"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"215.34","1":"215.34"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"218.58","1":"218.58"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"219.15","1":"219.15"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"219.84","1":"219.84"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"217.81","1":"217.81"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"219.89","1":"219.89"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"222.44","1":"222.44"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"222.07","1":"222.07"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"223.15","1":"223.15"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"223.00","1":"223.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"223.02","1":"223.02"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"225.05","1":"225.05"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"224.57","1":"224.57"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"222.55","1":"222.55"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"222.81","1":"222.81"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"223.50","1":"223.50"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"224.76","1":"224.76"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"225.36","1":"225.36"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"224.62","1":"224.62"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"224.97","1":"224.97"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"225.02","1":"225.02"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"229.17","1":"229.17"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"180.99","1":"180.99"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"179.52","1":"179.52"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"178.08","1":"178.08"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"177.86","1":"177.86"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"177.12","1":"177.12"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"175.11","1":"175.11"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"175.93","1":"175.93"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"176.52","1":"176.52"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"177.47","1":"177.47"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"180.01","1":"180.01"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"182.07","1":"182.07"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"180.64","1":"180.64"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"178.69","1":"178.69"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"177.18","1":"177.18"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"177.10","1":"177.10"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"176.96","1":"176.96"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"174.98","1":"174.98"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"174.49","1":"174.49"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"173.20","1":"173.20"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"173.08","1":"173.08"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"172.56","1":"172.56"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"173.00","1":"173.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"173.53","1":"173.53"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"173.51","1":"173.51"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"172.14","1":"172.14"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"171.97","1":"171.97"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"171.65","1":"171.65"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"172.98","1":"172.98"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"174.19","1":"174.19"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"176.15","1":"176.15"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"177.61","1":"177.61"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"176.81","1":"176.81"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"179.00","1":"179.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"178.62","1":"178.62"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"177.02","1":"177.02"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"175.03","1":"175.03"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"174.76","1":"174.76"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"175.67","1":"175.67"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"175.68","1":"175.68"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"176.09","1":"176.09"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"176.98","1":"176.98"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"175.90","1":"175.90"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"175.47","1":"175.47"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"175.19","1":"175.19"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"174.96","1":"174.96"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"174.76","1":"174.76"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"173.59","1":"173.59"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"174.71","1":"174.71"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"174.84","1":"174.84"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"174.98","1":"174.98"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"176.34","1":"176.34"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"175.77","1":"175.77"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"176.36","1":"176.36"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"176.35","1":"176.35"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"175.35","1":"175.35"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"174.47","1":"174.47"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"175.43","1":"175.43"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"176.12","1":"176.12"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"175.77","1":"175.77"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"175.03","1":"175.03"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"175.14","1":"175.14"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"177.86","1":"177.86"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"177.89","1":"177.89"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"177.59","1":"177.59"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"176.40","1":"176.40"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"177.11","1":"177.11"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"176.77","1":"176.77"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"176.24","1":"176.24"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"176.79","1":"176.79"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"176.33","1":"176.33"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"173.86","1":"173.86"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"174.13","1":"174.13"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"175.03","1":"175.03"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"173.88","1":"173.88"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"174.78","1":"174.78"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"175.86","1":"175.86"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"173.96","1":"173.96"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"174.88","1":"174.88"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"175.02","1":"175.02"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"171.14","1":"171.14"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"172.15","1":"172.15"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"173.09","1":"173.09"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"175.37","1":"175.37"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"175.69","1":"175.69"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"178.95","1":"178.95"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"178.48","1":"178.48"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"180.78","1":"180.78"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"177.36","1":"177.36"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"178.94","1":"178.94"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"178.72","1":"178.72"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"179.02","1":"179.02"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"179.00","1":"179.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"177.24","1":"177.24"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"178.10","1":"178.10"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"177.51","1":"177.51"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"177.98","1":"177.98"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"178.32","1":"178.32"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"178.06","1":"178.06"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"178.23","1":"178.23"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"179.55","1":"179.55"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"182.50","1":"182.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"183.08","1":"183.08"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"182.42","1":"182.42"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"183.13","1":"183.13"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"181.86","1":"181.86"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"181.13","1":"181.13"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"181.50","1":"181.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"180.34","1":"180.34"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"183.63","1":"183.63"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"185.10","1":"185.10"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"181.00","1":"181.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"178.63","1":"178.63"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"178.88","1":"178.88"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"178.18","1":"178.18"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"178.65","1":"178.65"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"178.56","1":"178.56"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"176.11","1":"176.11"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"180.99","1":"180.99"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"174.82","1":"174.82"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"173.80","1":"173.80"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"173.70","1":"173.70"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"172.82","1":"172.82"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"173.43","1":"173.43"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"174.43","1":"174.43"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"174.98","1":"174.98"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"175.33","1":"175.33"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"174.04","1":"174.04"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"173.70","1":"173.70"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"173.98","1":"173.98"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"174.39","1":"174.39"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"175.21","1":"175.21"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"179.91","1":"179.91"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"179.72","1":"179.72"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"182.22","1":"182.22"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"181.42","1":"181.42"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"180.36","1":"180.36"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"180.77","1":"180.77"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"179.83","1":"179.83"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"179.77","1":"179.77"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"181.34","1":"181.34"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"180.16","1":"180.16"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"181.28","1":"181.28"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"179.63","1":"179.63"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"178.31","1":"178.31"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"179.90","1":"179.90"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"179.03","1":"179.03"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"179.42","1":"179.42"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"179.80","1":"179.80"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"178.66","1":"178.66"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"180.39","1":"180.39"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"179.64","1":"179.64"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"178.80","1":"178.80"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"181.09","1":"181.09"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"183.22","1":"183.22"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"190.46","1":"190.46"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"194.98","1":"194.98"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"196.72","1":"196.72"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"199.96","1":"199.96"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"203.01","1":"203.01"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"204.24","1":"204.24"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"206.39","1":"206.39"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"205.64","1":"205.64"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"202.47","1":"202.47"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"202.29","1":"202.29"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"204.79","1":"204.79"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"212.87","1":"212.87"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"216.57","1":"216.57"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"222.76","1":"222.76"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"217.72","1":"217.72"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"215.78","1":"215.78"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"211.98","1":"211.98"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"220.70","1":"220.70"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"217.29","1":"217.29"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"217.33","1":"217.33"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"219.23","1":"219.23"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"223.00","1":"223.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"223.31","1":"223.31"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"219.40","1":"219.40"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"219.63","1":"219.63"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"218.91","1":"218.91"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"216.41","1":"216.41"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"215.16","1":"215.16"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"218.98","1":"218.98"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"222.52","1":"222.52"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"220.94","1":"220.94"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"216.93","1":"216.93"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"213.65","1":"213.65"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"218.00","1":"218.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"219.24","1":"219.24"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"215.97","1":"215.97"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"208.05","1":"208.05"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"209.47","1":"209.47"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"209.35","1":"209.35"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"209.54","1":"209.54"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"211.58","1":"211.58"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"216.38","1":"216.38"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"218.45","1":"218.45"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"227.25","1":"227.25"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"226.03","1":"226.03"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"228.74","1":"228.74"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"231.71","1":"231.71"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"232.79","1":"232.79"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"239.03","1":"239.03"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"235.95","1":"235.95"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"241.65","1":"241.65"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"248.01","1":"248.01"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"246.53","1":"246.53"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"242.04","1":"242.04"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"241.50","1":"241.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"243.25","1":"243.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"246.19","1":"246.19"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"248.33","1":"248.33"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"252.22","1":"252.22"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"252.31","1":"252.31"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"250.93","1":"250.93"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"250.62","1":"250.62"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"246.73","1":"246.73"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"246.86","1":"246.86"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"244.53","1":"244.53"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"241.10","1":"241.10"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"235.86","1":"235.86"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"245.52","1":"245.52"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"247.70","1":"247.70"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"251.50","1":"251.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"249.86","1":"249.86"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"250.33","1":"250.33"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"249.80","1":"249.80"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"250.92","1":"250.92"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"243.33","1":"243.33"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"239.95","1":"239.95"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"240.31","1":"240.31"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"242.16","1":"242.16"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"236.54","1":"236.54"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"235.84","1":"235.84"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"238.70","1":"238.70"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"236.98","1":"236.98"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"235.84","1":"235.84"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"237.82","1":"237.82"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"238.34","1":"238.34"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"243.97","1":"243.97"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"244.80","1":"244.80"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"247.66","1":"247.66"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"250.73","1":"250.73"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"260.06","1":"260.06"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"254.56","1":"254.56"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"257.58","1":"257.58"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"254.18","1":"254.18"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"203.67","1":"203.67"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"197.73","1":"197.73"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"200.89","1":"200.89"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"202.35","1":"202.35"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"201.45","1":"201.45"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"197.53","1":"197.53"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"197.99","1":"197.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"195.67","1":"195.67"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"194.30","1":"194.30"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"190.60","1":"190.60"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"193.83","1":"193.83"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"203.49","1":"203.49"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"203.94","1":"203.94"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"203.16","1":"203.16"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"198.90","1":"198.90"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"199.74","1":"199.74"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"194.12","1":"194.12"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"193.92","1":"193.92"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"194.81","1":"194.81"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"192.47","1":"192.47"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"195.90","1":"195.90"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"199.80","1":"199.80"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"201.15","1":"201.15"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"198.73","1":"198.73"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"197.85","1":"197.85"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"197.16","1":"197.16"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"198.59","1":"198.59"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"203.18","1":"203.18"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"204.18","1":"204.18"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"203.81","1":"203.81"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"200.76","1":"200.76"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"207.79","1":"207.79"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"211.82","1":"211.82"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"209.17","1":"209.17"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"210.51","1":"210.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"210.48","1":"210.48"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"208.32","1":"208.32"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"207.81","1":"207.81"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"210.77","1":"210.77"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"211.02","1":"211.02"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"209.55","1":"209.55"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"210.04","1":"210.04"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"209.42","1":"209.42"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"210.02","1":"210.02"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"208.08","1":"208.08"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"207.49","1":"207.49"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"209.02","1":"209.02"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"210.47","1":"210.47"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"211.33","1":"211.33"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"213.57","1":"213.57"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"211.48","1":"211.48"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"213.94","1":"213.94"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"214.72","1":"214.72"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"215.40","1":"215.40"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"213.98","1":"213.98"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"215.03","1":"215.03"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"215.75","1":"215.75"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"216.33","1":"216.33"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"215.23","1":"215.23"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"216.45","1":"216.45"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"218.16","1":"218.16"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"218.95","1":"218.95"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"217.46","1":"217.46"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"215.70","1":"215.70"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"216.41","1":"216.41"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"216.67","1":"216.67"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"215.44","1":"215.44"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"214.75","1":"214.75"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"213.96","1":"213.96"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"216.06","1":"216.06"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"218.05","1":"218.05"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"219.15","1":"219.15"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"219.34","1":"219.34"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"219.15","1":"219.15"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"218.57","1":"218.57"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"217.82","1":"217.82"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"216.65","1":"216.65"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"216.58","1":"216.58"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"217.48","1":"217.48"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"217.32","1":"217.32"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"218.19","1":"218.19"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"219.86","1":"219.86"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"221.11","1":"221.11"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"219.89","1":"219.89"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"219.09","1":"219.09"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"221.22","1":"221.22"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"219.61","1":"219.61"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"220.13","1":"220.13"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"219.89","1":"219.89"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"218.84","1":"218.84"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"221.11","1":"221.11"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"223.40","1":"223.40"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"221.14","1":"221.14"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"220.66","1":"220.66"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"219.44","1":"219.44"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"217.83","1":"217.83"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"217.03","1":"217.03"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"220.05","1":"220.05"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"219.67","1":"219.67"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"218.70","1":"218.70"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"217.60","1":"217.60"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"218.53","1":"218.53"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"217.52","1":"217.52"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"216.67","1":"216.67"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"215.09","1":"215.09"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"216.05","1":"216.05"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"216.01","1":"216.01"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"216.63","1":"216.63"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"214.47","1":"214.47"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"217.89","1":"217.89"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"218.50","1":"218.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"226.10","1":"226.10"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"230.20","1":"230.20"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"234.08","1":"234.08"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"232.80","1":"232.80"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"241.10","1":"241.10"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"245.61","1":"245.61"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"240.54","1":"240.54"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"234.17","1":"234.17"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"237.83","1":"237.83"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"237.14","1":"237.14"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"236.04","1":"236.04"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"232.96","1":"232.96"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"230.25","1":"230.25"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"224.12","1":"224.12"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"220.19","1":"220.19"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"221.85","1":"221.85"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"226.15","1":"226.15"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"229.11","1":"229.11"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"226.07","1":"226.07"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"223.76","1":"223.76"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"227.02","1":"227.02"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"228.38","1":"228.38"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"232.15","1":"232.15"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"231.50","1":"231.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"230.02","1":"230.02"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"231.42","1":"231.42"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"235.93","1":"235.93"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"237.81","1":"237.81"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"235.21","1":"235.21"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"234.30","1":"234.30"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"233.57","1":"233.57"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"233.19","1":"233.19"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"232.44","1":"232.44"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"231.01","1":"231.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"230.03","1":"230.03"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"232.66","1":"232.66"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"230.72","1":"230.72"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"228.74","1":"228.74"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"229.96","1":"229.96"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"228.08","1":"228.08"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"227.50","1":"227.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"231.93","1":"231.93"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"226.66","1":"226.66"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"221.33","1":"221.33"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"218.73","1":"218.73"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"217.45","1":"217.45"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"222.90","1":"222.90"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"220.72","1":"220.72"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"218.01","1":"218.01"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"220.24","1":"220.24"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"222.20","1":"222.20"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"223.04","1":"223.04"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"220.26","1":"220.26"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"220.23","1":"220.23"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"218.19","1":"218.19"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"218.00","1":"218.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"217.88","1":"217.88"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"218.17","1":"218.17"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"218.59","1":"218.59"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"218.56","1":"218.56"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"218.55","1":"218.55"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"221.29","1":"221.29"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"220.52","1":"220.52"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"219.17","1":"219.17"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"218.93","1":"218.93"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"218.05","1":"218.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"219.05","1":"219.05"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"220.11","1":"220.11"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"224.86","1":"224.86"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"225.18","1":"225.18"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"224.61","1":"224.61"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"223.63","1":"223.63"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"219.35","1":"219.35"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"218.06","1":"218.06"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"216.96","1":"216.96"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"216.77","1":"216.77"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"211.69","1":"211.69"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"210.99","1":"210.99"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"212.40","1":"212.40"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"211.58","1":"211.58"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"213.92","1":"213.92"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"218.68","1":"218.68"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"217.94","1":"217.94"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"224.34","1":"224.34"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"224.46","1":"224.46"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"224.51","1":"224.51"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"224.53","1":"224.53"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"224.67","1":"224.67"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"224.15","1":"224.15"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"222.06","1":"222.06"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"222.47","1":"222.47"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"223.24","1":"223.24"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"222.31","1":"222.31"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"224.18","1":"224.18"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"223.73","1":"223.73"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"222.11","1":"222.11"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"224.22","1":"224.22"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"228.48","1":"228.48"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"233.34","1":"233.34"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"233.24","1":"233.24"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"235.24","1":"235.24"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"234.92","1":"234.92"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"232.40","1":"232.40"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"226.37","1":"226.37"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"228.53","1":"228.53"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"227.33","1":"227.33"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"227.26","1":"227.26"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"226.53","1":"226.53"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"217.81","1":"217.81"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"221.20","1":"221.20"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"222.57","1":"222.57"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"226.89","1":"226.89"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"223.82","1":"223.82"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"222.11","1":"222.11"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"223.31","1":"223.31"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"225.05","1":"225.05"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"224.99","1":"224.99"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"222.98","1":"222.98"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"221.79","1":"221.79"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"219.60","1":"219.60"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"219.74","1":"219.74"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"222.67","1":"222.67"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"221.03","1":"221.03"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"225.33","1":"225.33"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"225.94","1":"225.94"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"224.70","1":"224.70"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"223.86","1":"223.86"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"225.31","1":"225.31"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"225.67","1":"225.67"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"226.82","1":"226.82"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"227.91","1":"227.91"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"231.81","1":"231.81"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"229.97","1":"229.97"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"231.49","1":"231.49"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"230.27","1":"230.27"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"230.83","1":"230.83"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"228.66","1":"228.66"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"226.94","1":"226.94"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"227.06","1":"227.06"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"227.23","1":"227.23"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"226.09","1":"226.09"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"224.81","1":"224.81"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"224.30","1":"224.30"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"226.05","1":"226.05"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"225.73","1":"225.73"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"225.75","1":"225.75"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"225.95","1":"225.95"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"223.26","1":"223.26"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"223.56","1":"223.56"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"225.04","1":"225.04"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"225.02","1":"225.02"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"221.50","1":"221.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"211.44","1":"211.44"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"207.92","1":"207.92"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"203.54","1":"203.54"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"201.70","1":"201.70"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"204.53","1":"204.53"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"203.45","1":"203.45"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"206.85","1":"206.85"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"205.36","1":"205.36"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"205.99","1":"205.99"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"204.10","1":"204.10"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"204.92","1":"204.92"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"204.39","1":"204.39"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"204.39","1":"204.39"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"201.30","1":"201.30"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"206.31","1":"206.31"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"208.02","1":"208.02"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"208.06","1":"208.06"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"209.30","1":"209.30"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"207.72","1":"207.72"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"204.88","1":"204.88"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"205.08","1":"205.08"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"205.82","1":"205.82"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"201.29","1":"201.29"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"200.74","1":"200.74"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"202.54","1":"202.54"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"200.77","1":"200.77"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"199.54","1":"199.54"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"199.06","1":"199.06"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"197.78","1":"197.78"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"189.62","1":"189.62"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"182.69","1":"182.69"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"185.28","1":"185.28"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"185.84","1":"185.84"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"187.13","1":"187.13"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"185.78","1":"185.78"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"183.97","1":"183.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"183.48","1":"183.48"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"179.89","1":"179.89"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"181.61","1":"181.61"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"177.92","1":"177.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"181.86","1":"181.86"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"172.77","1":"172.77"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"172.52","1":"172.52"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"176.16","1":"176.16"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"177.38","1":"177.38"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"181.07","1":"181.07"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"180.81","1":"180.81"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"181.34","1":"181.34"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"179.40","1":"179.40"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"180.13","1":"180.13"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"177.03","1":"177.03"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"176.52","1":"176.52"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"177.62","1":"177.62"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"179.69","1":"179.69"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"176.73","1":"176.73"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"175.56","1":"175.56"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"178.53","1":"178.53"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"182.83","1":"182.83"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"186.14","1":"186.14"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"184.50","1":"184.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"180.04","1":"180.04"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"179.24","1":"179.24"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"177.54","1":"177.54"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"176.99","1":"176.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.57","1":"177.57"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"178.44","1":"178.44"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"180.21","1":"180.21"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"180.90","1":"180.90"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"177.19","1":"177.19"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"176.83","1":"176.83"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"177.48","1":"177.48"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"176.14","1":"176.14"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"175.54","1":"175.54"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"170.48","1":"170.48"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"172.05","1":"172.05"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"176.82","1":"176.82"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"177.48","1":"177.48"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"178.01","1":"178.01"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"177.43","1":"177.43"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"174.88","1":"174.88"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"173.31","1":"173.31"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"170.37","1":"170.37"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"172.11","1":"172.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"174.55","1":"174.55"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"173.65","1":"173.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"174.93","1":"174.93"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"173.65","1":"173.65"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"175.74","1":"175.74"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"176.12","1":"176.12"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"174.91","1":"174.91"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"173.45","1":"173.45"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"173.08","1":"173.08"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"172.57","1":"172.57"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"171.95","1":"171.95"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"172.10","1":"172.10"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"172.16","1":"172.16"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"173.02","1":"173.02"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"172.62","1":"172.62"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"171.94","1":"171.94"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"170.49","1":"170.49"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"169.82","1":"169.82"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"171.18","1":"171.18"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"166.56","1":"166.56"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"162.67","1":"162.67"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"159.37","1":"159.37"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"154.80","1":"154.80"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"156.15","1":"156.15"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"159.84","1":"159.84"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"160.16","1":"160.16"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"160.78","1":"160.78"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"157.18","1":"157.18"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"152.00","1":"152.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"147.32","1":"147.32"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"154.67","1":"154.67"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"152.64","1":"152.64"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"152.97","1":"152.97"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"149.39","1":"149.39"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"154.55","1":"154.55"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"157.07","1":"157.07"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"164.92","1":"164.92"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"164.09","1":"164.09"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"163.91","1":"163.91"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"164.12","1":"164.12"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"163.86","1":"163.86"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"166.25","1":"166.25"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"172.69","1":"172.69"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"179.21","1":"179.21"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"179.60","1":"179.60"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"180.10","1":"180.10"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"180.34","1":"180.34"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"176.83","1":"176.83"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"179.00","1":"179.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"179.02","1":"179.02"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"178.39","1":"178.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"178.02","1":"178.02"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"180.11","1":"180.11"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"179.77","1":"179.77"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"177.96","1":"177.96"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"184.10","1":"184.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"184.99","1":"184.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"180.10","1":"180.10"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"172.87","1":"172.87"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"175.21","1":"175.21"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"173.94","1":"173.94"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"174.00","1":"174.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"172.26","1":"172.26"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"171.10","1":"171.10"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"171.48","1":"171.48"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"170.07","1":"170.07"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"169.54","1":"169.54"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"170.09","1":"170.09"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"170.15","1":"170.15"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"170.54","1":"170.54"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"170.58","1":"170.58"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"168.09","1":"168.09"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"169.79","1":"169.79"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"170.17","1":"170.17"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"170.87","1":"170.87"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"171.05","1":"171.05"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"170.88","1":"170.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"170.36","1":"170.36"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"171.39","1":"171.39"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"170.51","1":"170.51"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"172.58","1":"172.58"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"174.39","1":"174.39"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"174.00","1":"174.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"172.93","1":"172.93"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"172.05","1":"172.05"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"171.30","1":"171.30"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"170.97","1":"170.97"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"170.53","1":"170.53"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"169.66","1":"169.66"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"168.53","1":"168.53"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"168.81","1":"168.81"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"167.87","1":"167.87"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"163.24","1":"163.24"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"162.30","1":"162.30"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"164.26","1":"164.26"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"167.10","1":"167.10"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"166.55","1":"166.55"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"167.84","1":"167.84"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"163.20","1":"163.20"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"160.12","1":"160.12"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"157.48","1":"157.48"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"159.14","1":"159.14"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"159.58","1":"159.58"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"159.08","1":"159.08"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"154.59","1":"154.59"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"157.02","1":"157.02"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"155.13","1":"155.13"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"153.19","1":"153.19"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"152.15","1":"152.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"151.33","1":"151.33"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"148.98","1":"148.98"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"147.97","1":"147.97"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"150.49","1":"150.49"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"155.30","1":"155.30"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"154.51","1":"154.51"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"153.66","1":"153.66"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"152.53","1":"152.53"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"154.46","1":"154.46"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"153.60","1":"153.60"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"153.49","1":"153.49"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"153.05","1":"153.05"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"155.60","1":"155.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"153.04","1":"153.04"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"152.29","1":"152.29"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"147.75","1":"147.75"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"147.61","1":"147.61"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"147.93","1":"147.93"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"143.91","1":"143.91"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"141.12","1":"141.12"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"134.07","1":"134.07"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"128.85","1":"128.85"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"125.27","1":"125.27"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"128.95","1":"128.95"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"135.35","1":"135.35"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"139.61","1":"139.61"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"140.11","1":"140.11"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"135.93","1":"135.93"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"135.04","1":"135.04"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"132.77","1":"132.77"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"126.14","1":"126.14"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"128.03","1":"128.03"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"131.71","1":"131.71"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"130.50","1":"130.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"131.01","1":"131.01"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"129.06","1":"129.06"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"128.87","1":"128.87"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"128.99","1":"128.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"124.87","1":"124.87"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"122.08","1":"122.08"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"120.25","1":"120.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"119.97","1":"119.97"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"119.59","1":"119.59"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"120.18","1":"120.18"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"116.65","1":"116.65"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"119.14","1":"119.14"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"124.35","1":"124.35"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"122.89","1":"122.89"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"121.11","1":"121.11"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"125.91","1":"125.91"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"130.95","1":"130.95"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"128.65","1":"128.65"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"134.34","1":"134.34"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"138.59","1":"138.59"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"134.95","1":"134.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"134.58","1":"134.58"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"133.14","1":"133.14"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"135.11","1":"135.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"134.27","1":"134.27"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"133.11","1":"133.11"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"128.00","1":"128.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"126.79","1":"126.79"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"125.30","1":"125.30"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"124.58","1":"124.58"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"125.08","1":"125.08"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"127.24","1":"127.24"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"127.10","1":"127.10"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"126.53","1":"126.53"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"126.09","1":"126.09"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"127.93","1":"127.93"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"127.07","1":"127.07"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"127.28","1":"127.28"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"126.08","1":"126.08"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"124.22","1":"124.22"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"124.60","1":"124.60"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"124.71","1":"124.71"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"123.22","1":"123.22"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"122.04","1":"122.04"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"121.85","1":"121.85"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"120.98","1":"120.98"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"121.12","1":"121.12"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"120.93","1":"120.93"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"119.91","1":"119.91"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"120.07","1":"120.07"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"119.52","1":"119.52"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"118.58","1":"118.58"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"117.40","1":"117.40"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"116.07","1":"116.07"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"112.55","1":"112.55"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"113.86","1":"113.86"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"112.98","1":"112.98"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"113.30","1":"113.30"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"111.06","1":"111.06"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"112.46","1":"112.46"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"112.53","1":"112.53"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"112.96","1":"112.96"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"110.98","1":"110.98"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"106.71","1":"106.71"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"110.95","1":"110.95"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"116.49","1":"116.49"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"122.31","1":"122.31"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"120.17","1":"120.17"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"118.57","1":"118.57"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"119.02","1":"119.02"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"119.06","1":"119.06"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"118.11","1":"118.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"124.01","1":"124.01"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"124.03","1":"124.03"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"121.81","1":"121.81"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"123.08","1":"123.08"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"122.58","1":"122.58"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"121.01","1":"121.01"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"120.73","1":"120.73"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"115.29","1":"115.29"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"115.06","1":"115.06"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"114.26","1":"114.26"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"115.83","1":"115.83"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"114.02","1":"114.02"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"108.33","1":"108.33"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"103.60","1":"103.60"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"101.08","1":"101.08"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"106.10","1":"106.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"105.00","1":"105.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"107.40","1":"107.40"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"112.05","1":"112.05"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"113.86","1":"113.86"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"111.97","1":"111.97"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"112.48","1":"112.48"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"116.24","1":"116.24"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"116.81","1":"116.81"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"117.71","1":"117.71"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"114.46","1":"114.46"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"115.01","1":"115.01"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"118.47","1":"118.47"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"118.65","1":"118.65"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"117.50","1":"117.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"114.78","1":"114.78"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"112.62","1":"112.62"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"112.90","1":"112.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"118.29","1":"118.29"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"118.11","1":"118.11"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"117.10","1":"117.10"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"116.64","1":"116.64"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"114.23","1":"114.23"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"113.98","1":"113.98"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"115.20","1":"115.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"114.46","1":"114.46"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"114.26","1":"114.26"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"116.49","1":"116.49"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"115.89","1":"115.89"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"117.43","1":"117.43"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"117.33","1":"117.33"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"117.42","1":"117.42"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"118.70","1":"118.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"123.20","1":"123.20"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"124.33","1":"124.33"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"124.60","1":"124.60"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"123.95","1":"123.95"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"125.18","1":"125.18"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"122.21","1":"122.21"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"120.02","1":"120.02"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"122.71","1":"122.71"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"125.06","1":"125.06"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"129.48","1":"129.48"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"128.79","1":"128.79"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"129.12","1":"129.12"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"127.52","1":"127.52"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"129.33","1":"129.33"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"129.64","1":"129.64"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"128.87","1":"128.87"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"128.66","1":"128.66"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"128.12","1":"128.12"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"128.99","1":"128.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"129.13","1":"129.13"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"127.64","1":"127.64"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"129.16","1":"129.16"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"128.37","1":"128.37"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"128.92","1":"128.92"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"128.98","1":"128.98"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"129.60","1":"129.60"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"130.39","1":"130.39"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"129.89","1":"129.89"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"128.80","1":"128.80"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"127.44","1":"127.44"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"127.68","1":"127.68"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"128.14","1":"128.14"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"133.68","1":"133.68"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"139.27","1":"139.27"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"144.09","1":"144.09"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"143.82","1":"143.82"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"148.66","1":"148.66"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"145.69","1":"145.69"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"146.18","1":"146.18"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"144.11","1":"144.11"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"145.29","1":"145.29"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"145.18","1":"145.18"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"148.54","1":"148.54"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"146.29","1":"146.29"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"146.14","1":"146.14"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"144.23","1":"144.23"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"143.82","1":"143.82"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"145.85","1":"145.85"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"144.64","1":"144.64"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"145.73","1":"145.73"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"148.14","1":"148.14"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"148.04","1":"148.04"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"149.16","1":"149.16"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"154.81","1":"154.81"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"155.24","1":"155.24"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"154.00","1":"154.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"154.40","1":"154.40"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"154.25","1":"154.25"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"155.38","1":"155.38"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"154.34","1":"154.34"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"149.19","1":"149.19"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"154.10","1":"154.10"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"155.83","1":"155.83"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"156.26","1":"156.26"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"158.03","1":"158.03"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"164.14","1":"164.14"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"163.14","1":"163.14"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"164.22","1":"164.22"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"163.44","1":"163.44"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"164.40","1":"164.40"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"164.91","1":"164.91"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"166.53","1":"166.53"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"162.97","1":"162.97"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"159.48","1":"159.48"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"162.32","1":"162.32"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"161.95","1":"161.95"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"161.24","1":"161.24"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"161.50","1":"161.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"155.48","1":"155.48"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"154.05","1":"154.05"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"154.15","1":"154.15"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"156.98","1":"156.98"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"155.05","1":"155.05"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"157.95","1":"157.95"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"160.76","1":"160.76"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"168.77","1":"168.77"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"171.45","1":"171.45"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"169.73","1":"169.73"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"169.27","1":"169.27"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"169.33","1":"169.33"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"168.60","1":"168.60"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"167.70","1":"167.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"168.05","1":"168.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"164.82","1":"164.82"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"161.50","1":"161.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"161.21","1":"161.21"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"161.48","1":"161.48"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"158.59","1":"158.59"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"157.18","1":"157.18"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"159.02","1":"159.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"156.51","1":"156.51"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"154.18","1":"154.18"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"155.58","1":"155.58"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"156.52","1":"156.52"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"155.84","1":"155.84"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"158.27","1":"158.27"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"158.50","1":"158.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"160.42","1":"160.42"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"164.24","1":"164.24"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"166.92","1":"166.92"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"166.94","1":"166.94"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"166.38","1":"166.38"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"167.21","1":"167.21"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"167.96","1":"167.96"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"167.16","1":"167.16"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"165.92","1":"165.92"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"163.76","1":"163.76"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"163.65","1":"163.65"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"164.73","1":"164.73"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"163.82","1":"163.82"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"164.16","1":"164.16"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"164.02","1":"164.02"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"163.18","1":"163.18"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"162.05","1":"162.05"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"163.00","1":"163.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"160.31","1":"160.31"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"160.12","1":"160.12"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"161.04","1":"161.04"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"159.69","1":"159.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"158.77","1":"158.77"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"160.89","1":"160.89"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"160.61","1":"160.61"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"160.05","1":"160.05"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"159.37","1":"159.37"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"159.87","1":"159.87"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"159.03","1":"159.03"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"159.46","1":"159.46"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"159.99","1":"159.99"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"158.69","1":"158.69"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"163.26","1":"163.26"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"163.67","1":"163.67"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"163.59","1":"163.59"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"164.03","1":"164.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"159.56","1":"159.56"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"159.29","1":"159.29"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"157.49","1":"157.49"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"156.48","1":"156.48"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"156.86","1":"156.86"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"156.56","1":"156.56"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"154.92","1":"154.92"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"154.93","1":"154.93"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"154.99","1":"154.99"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"162.05","1":"162.05"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"160.12","1":"160.12"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"157.59","1":"157.59"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"155.56","1":"155.56"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"153.84","1":"153.84"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"150.08","1":"150.08"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"148.38","1":"148.38"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"148.57","1":"148.57"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"155.57","1":"155.57"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"154.06","1":"154.06"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"154.08","1":"154.08"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"153.99","1":"153.99"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"155.21","1":"155.21"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"155.90","1":"155.90"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"154.91","1":"154.91"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"156.80","1":"156.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"156.83","1":"156.83"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"153.01","1":"153.01"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"153.94","1":"153.94"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"154.46","1":"154.46"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"153.66","1":"153.66"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"153.97","1":"153.97"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"154.99","1":"154.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"156.94","1":"156.94"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"158.82","1":"158.82"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"159.93","1":"159.93"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"160.07","1":"160.07"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"157.52","1":"157.52"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"155.89","1":"155.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"153.25","1":"153.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"160.11","1":"160.11"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"159.34","1":"159.34"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"165.22","1":"165.22"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"164.35","1":"164.35"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"162.04","1":"162.04"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"163.58","1":"163.58"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"167.07","1":"167.07"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"175.26","1":"175.26"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"183.94","1":"183.94"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"186.21","1":"186.21"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"189.30","1":"189.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"193.32","1":"193.32"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"191.13","1":"191.13"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"189.95","1":"189.95"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"186.78","1":"186.78"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"189.19","1":"189.19"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"189.48","1":"189.48"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"189.20","1":"189.20"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"192.06","1":"192.06"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"189.73","1":"189.73"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"188.18","1":"188.18"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"186.99","1":"186.99"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"192.06","1":"192.06"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"192.52","1":"192.52"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"193.27","1":"193.27"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"192.85","1":"192.85"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"191.56","1":"191.56"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"188.40","1":"188.40"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"184.39","1":"184.39"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"182.83","1":"182.83"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"180.94","1":"180.94"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"179.65","1":"179.65"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"179.92","1":"179.92"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"179.01","1":"179.01"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"177.98","1":"177.98"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"177.05","1":"177.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"178.73","1":"178.73"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"179.73","1":"179.73"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"180.07","1":"180.07"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"178.00","1":"178.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"178.05","1":"178.05"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"178.33","1":"178.33"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"177.45","1":"177.45"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"178.98","1":"178.98"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"181.53","1":"181.53"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"179.62","1":"179.62"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"179.39","1":"179.39"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"179.93","1":"179.93"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"179.63","1":"179.63"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"178.62","1":"178.62"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"178.56","1":"178.56"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"176.01","1":"176.01"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"176.15","1":"176.15"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"174.37","1":"174.37"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"175.16","1":"175.16"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"175.50","1":"175.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"175.90","1":"175.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"176.48","1":"176.48"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"177.52","1":"177.52"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"177.57","1":"177.57"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"176.15","1":"176.15"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"175.00","1":"175.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"174.59","1":"174.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"173.00","1":"173.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"173.64","1":"173.64"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"172.26","1":"172.26"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"173.26","1":"173.26"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"172.03","1":"172.03"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"172.50","1":"172.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"169.82","1":"169.82"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"167.08","1":"167.08"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"163.69","1":"163.69"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"161.23","1":"161.23"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"159.57","1":"159.57"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"160.28","1":"160.28"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"155.40","1":"155.40"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"157.26","1":"157.26"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"159.23","1":"159.23"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"158.52","1":"158.52"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"157.04","1":"157.04"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"154.97","1":"154.97"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"152.86","1":"152.86"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"153.25","1":"153.25"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"152.49","1":"152.49"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"154.91","1":"154.91"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"154.05","1":"154.05"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"154.65","1":"154.65"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"155.01","1":"155.01"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"155.69","1":"155.69"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"159.10","1":"159.10"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"158.72","1":"158.72"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"159.71","1":"159.71"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"162.52","1":"162.52"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"162.53","1":"162.53"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"162.17","1":"162.17"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"162.63","1":"162.63"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"160.87","1":"160.87"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"165.87","1":"165.87"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"169.24","1":"169.24"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"174.13","1":"174.13"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"172.94","1":"172.94"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"167.86","1":"167.86"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"167.82","1":"167.82"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"164.78","1":"164.78"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"158.78","1":"158.78"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"157.07","1":"157.07"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"159.31","1":"159.31"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"161.25","1":"161.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"158.04","1":"158.04"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"161.88","1":"161.88"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"162.71","1":"162.71"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"164.40","1":"164.40"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"165.58","1":"165.58"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"167.34","1":"167.34"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"173.01","1":"173.01"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"173.97","1":"173.97"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"173.57","1":"173.57"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"169.23","1":"169.23"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"171.03","1":"171.03"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"175.39","1":"175.39"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"175.58","1":"175.58"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"183.60","1":"183.60"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"186.49","1":"186.49"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"183.49","1":"183.49"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"183.12","1":"183.12"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"182.47","1":"182.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"174.68","1":"174.68"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"167.32","1":"167.32"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"166.27","1":"166.27"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"171.87","1":"171.87"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"172.52","1":"172.52"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"172.59","1":"172.59"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"171.84","1":"171.84"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"167.59","1":"167.59"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"160.75","1":"160.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"160.35","1":"160.35"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"159.87","1":"159.87"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"157.25","1":"157.25"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"151.10","1":"151.10"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"152.02","1":"152.02"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"145.02","1":"145.02"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"143.73","1":"143.73"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"146.39","1":"146.39"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"148.14","1":"148.14"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"144.71","1":"144.71"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"151.94","1":"151.94"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"158.57","1":"158.57"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"156.88","1":"156.88"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"163.07","1":"163.07"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"169.98","1":"169.98"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"161.52","1":"161.52"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"165.91","1":"165.91"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"165.31","1":"165.31"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"167.94","1":"167.94"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"166.10","1":"166.10"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"170.77","1":"170.77"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"173.07","1":"173.07"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"172.51","1":"172.51"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"174.78","1":"174.78"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"175.69","1":"175.69"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"177.02","1":"177.02"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"179.60","1":"179.60"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"179.50","1":"179.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"180.06","1":"180.06"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"177.77","1":"177.77"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"179.98","1":"179.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"178.51","1":"178.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"177.18","1":"177.18"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"177.16","1":"177.16"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"176.05","1":"176.05"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"176.39","1":"176.39"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"174.17","1":"174.17"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"172.53","1":"172.53"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"169.43","1":"169.43"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"164.46","1":"164.46"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"163.04","1":"163.04"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"159.38","1":"159.38"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"167.34","1":"167.34"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"170.18","1":"170.18"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"172.20","1":"172.20"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"174.91","1":"174.91"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"173.86","1":"173.86"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"172.58","1":"172.58"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"169.35","1":"169.35"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"168.37","1":"168.37"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"167.46","1":"167.46"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"165.15","1":"165.15"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"167.16","1":"167.16"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"169.58","1":"169.58"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"171.08","1":"171.08"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"172.78","1":"172.78"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"171.67","1":"171.67"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"170.93","1":"170.93"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"175.41","1":"175.41"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"178.83","1":"178.83"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"178.12","1":"178.12"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"177.94","1":"177.94"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"178.98","1":"178.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"179.13","1":"179.13"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"176.88","1":"176.88"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"175.19","1":"175.19"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"174.66","1":"174.66"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"176.84","1":"176.84"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"173.55","1":"173.55"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"174.95","1":"174.95"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"174.69","1":"174.69"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"173.89","1":"173.89"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"168.43","1":"168.43"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"167.18","1":"167.18"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"168.82","1":"168.82"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"173.06","1":"173.06"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"172.55","1":"172.55"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"171.33","1":"171.33"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"170.53","1":"170.53"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"166.55","1":"166.55"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"168.02","1":"168.02"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"171.90","1":"171.90"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"173.23","1":"173.23"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"174.57","1":"174.57"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"179.36","1":"179.36"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"182.13","1":"182.13"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"177.29","1":"177.29"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"177.88","1":"177.88"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"179.41","1":"179.41"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"178.53","1":"178.53"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"180.36","1":"180.36"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"178.64","1":"178.64"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"179.74","1":"179.74"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"186.06","1":"186.06"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"194.89","1":"194.89"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"194.64","1":"194.64"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"197.36","1":"197.36"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"199.09","1":"199.09"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"196.78","1":"196.78"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"201.94","1":"201.94"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"199.38","1":"199.38"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"196.25","1":"196.25"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"193.71","1":"193.71"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"190.58","1":"190.58"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"192.55","1":"192.55"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"195.62","1":"195.62"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"194.81","1":"194.81"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"196.84","1":"196.84"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"197.75","1":"197.75"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"196.21","1":"196.21"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"195.70","1":"195.70"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"193.98","1":"193.98"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"189.15","1":"189.15"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"188.95","1":"188.95"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"189.09","1":"189.09"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"191.40","1":"191.40"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"192.30","1":"192.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"194.01","1":"194.01"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"191.52","1":"191.52"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"196.46","1":"196.46"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"200.81","1":"200.81"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"201.39","1":"201.39"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"201.13","1":"201.13"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"199.21","1":"199.21"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"201.56","1":"201.56"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"199.06","1":"199.06"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"197.55","1":"197.55"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"198.67","1":"198.67"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"198.94","1":"198.94"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"198.40","1":"198.40"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"197.08","1":"197.08"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"203.01","1":"203.01"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"200.61","1":"200.61"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"205.91","1":"205.91"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"207.10","1":"207.10"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"212.83","1":"212.83"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"215.80","1":"215.80"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"216.10","1":"216.10"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"214.88","1":"214.88"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"213.69","1":"213.69"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"211.42","1":"211.42"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"213.98","1":"213.98"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"212.66","1":"212.66"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"210.75","1":"210.75"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"207.52","1":"207.52"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"210.33","1":"210.33"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"212.47","1":"212.47"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"213.06","1":"213.06"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"213.01","1":"213.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"213.05","1":"213.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"211.96","1":"211.96"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"205.11","1":"205.11"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"206.17","1":"206.17"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"207.69","1":"207.69"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"206.41","1":"206.41"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"207.00","1":"207.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"206.50","1":"206.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"206.75","1":"206.75"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"208.79","1":"208.79"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"205.83","1":"205.83"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"204.31","1":"204.31"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"198.82","1":"198.82"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"197.60","1":"197.60"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"197.27","1":"197.27"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"198.71","1":"198.71"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"198.56","1":"198.56"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"196.29","1":"196.29"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"201.78","1":"201.78"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"199.89","1":"199.89"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"200.16","1":"200.16"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"198.52","1":"198.52"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"204.08","1":"204.08"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"201.12","1":"201.12"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"196.65","1":"196.65"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"199.05","1":"199.05"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"203.91","1":"203.91"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"202.64","1":"202.64"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"204.02","1":"204.02"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"202.85","1":"202.85"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"202.25","1":"202.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"201.07","1":"201.07"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"198.30","1":"198.30"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"201.27","1":"201.27"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"201.74","1":"201.74"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"201.44","1":"201.44"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"202.99","1":"202.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"203.90","1":"203.90"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"203.72","1":"203.72"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"201.56","1":"201.56"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"208.85","1":"208.85"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"211.49","1":"211.49"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"213.01","1":"213.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"214.18","1":"214.18"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"212.31","1":"212.31"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"211.84","1":"211.84"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"213.45","1":"213.45"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"212.84","1":"212.84"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"212.72","1":"212.72"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"212.72","1":"212.72"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"212.06","1":"212.06"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"213.81","1":"213.81"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"213.06","1":"213.06"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"210.24","1":"210.24"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"214.65","1":"214.65"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"215.96","1":"215.96"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"216.59","1":"216.59"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"214.98","1":"214.98"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"212.67","1":"212.67"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"213.08","1":"213.08"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"211.42","1":"211.42"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"213.54","1":"213.54"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"212.39","1":"212.39"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"215.42","1":"215.42"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"217.32","1":"217.32"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"216.95","1":"216.95"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"214.40","1":"214.40"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"214.68","1":"214.68"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"214.29","1":"214.29"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"214.53","1":"214.53"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"210.93","1":"210.93"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"209.75","1":"209.75"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"216.66","1":"216.66"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"216.10","1":"216.10"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"215.91","1":"215.91"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"217.22","1":"217.22"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"215.91","1":"215.91"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"211.09","1":"211.09"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"208.91","1":"208.91"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"209.57","1":"209.57"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"208.63","1":"208.63"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"206.38","1":"206.38"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"207.18","1":"207.18"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"214.78","1":"214.78"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"214.18","1":"214.18"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"215.49","1":"215.49"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"214.97","1":"214.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"212.58","1":"212.58"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"211.38","1":"211.38"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"211.81","1":"211.81"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"214.40","1":"214.40"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"214.02","1":"214.02"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"216.88","1":"216.88"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"218.20","1":"218.20"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"217.21","1":"217.21"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"216.11","1":"216.11"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"217.74","1":"217.74"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"217.59","1":"217.59"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"217.23","1":"217.23"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"221.17","1":"221.17"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"222.96","1":"222.96"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"222.93","1":"222.93"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"218.33","1":"218.33"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"212.76","1":"212.76"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"208.17","1":"208.17"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"210.73","1":"210.73"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"217.37","1":"217.37"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"217.35","1":"217.35"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"214.90","1":"214.90"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"213.96","1":"213.96"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"211.22","1":"211.22"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"206.90","1":"206.90"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"205.97","1":"205.97"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"205.08","1":"205.08"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"204.06","1":"204.06"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"209.83","1":"209.83"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"208.26","1":"208.26"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"208.06","1":"208.06"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"207.48","1":"207.48"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"208.03","1":"208.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"205.04","1":"205.04"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"207.74","1":"207.74"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"212.26","1":"212.26"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"207.73","1":"207.73"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"201.13","1":"201.13"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"206.26","1":"206.26"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"212.75","1":"212.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"214.24","1":"214.24"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"217.29","1":"217.29"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"213.73","1":"213.73"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"213.01","1":"213.01"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"209.16","1":"209.16"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"209.16","1":"209.16"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"210.59","1":"210.59"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"211.13","1":"211.13"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"212.41","1":"212.41"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"212.25","1":"212.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"212.45","1":"212.45"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"213.37","1":"213.37"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"211.42","1":"211.42"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"211.06","1":"211.06"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"212.22","1":"212.22"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"211.30","1":"211.30"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"210.28","1":"210.28"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"211.95","1":"211.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"211.67","1":"211.67"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"208.88","1":"208.88"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"208.34","1":"208.34"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"208.30","1":"208.30"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"208.92","1":"208.92"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"211.21","1":"211.21"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"211.07","1":"211.07"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"208.89","1":"208.89"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"203.90","1":"203.90"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"202.11","1":"202.11"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"204.26","1":"204.26"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"207.60","1":"207.60"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"210.90","1":"210.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"208.88","1":"208.88"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"207.22","1":"207.22"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"210.94","1":"210.94"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"211.50","1":"211.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"212.92","1":"212.92"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"215.01","1":"215.01"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"214.62","1":"214.62"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"212.90","1":"212.90"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"213.40","1":"213.40"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"215.06","1":"215.06"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"217.99","1":"217.99"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"215.05","1":"215.05"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"214.37","1":"214.37"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"210.00","1":"210.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"204.01","1":"204.01"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"213.17","1":"213.17"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"211.36","1":"211.36"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"210.01","1":"210.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"177.50","1":"177.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"172.70","1":"172.70"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"176.50","1":"176.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"181.40","1":"181.40"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"182.84","1":"182.84"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"178.51","1":"178.51"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"174.43","1":"174.43"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"170.68","1":"170.68"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"178.48","1":"178.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"181.02","1":"181.02"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"189.19","1":"189.19"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"190.80","1":"190.80"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"188.51","1":"188.51"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"186.79","1":"186.79"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"185.98","1":"185.98"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"181.37","1":"181.37"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"178.33","1":"178.33"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"176.54","1":"176.54"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"180.08","1":"180.08"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"177.74","1":"177.74"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"174.57","1":"174.57"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"175.05","1":"175.05"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"175.59","1":"175.59"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"169.37","1":"169.37"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"171.47","1":"171.47"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"170.62","1":"170.62"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"170.54","1":"170.54"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"172.94","1":"172.94"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"166.62","1":"166.62"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"163.67","1":"163.67"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"163.57","1":"163.57"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"165.03","1":"165.03"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"163.14","1":"163.14"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"162.79","1":"162.79"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"169.31","1":"169.31"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"169.22","1":"169.22"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"173.00","1":"173.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"171.91","1":"171.91"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"166.58","1":"166.58"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"162.47","1":"162.47"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"170.59","1":"170.59"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"168.17","1":"168.17"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"167.80","1":"167.80"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"164.17","1":"164.17"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"168.82","1":"168.82"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"166.43","1":"166.43"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"162.57","1":"162.57"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"158.37","1":"158.37"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"156.89","1":"156.89"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"154.04","1":"154.04"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"154.12","1":"154.12"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"152.01","1":"152.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"151.01","1":"151.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"147.75","1":"147.75"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"149.66","1":"149.66"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"154.99","1":"154.99"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"154.16","1":"154.16"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"149.96","1":"149.96"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"150.08","1":"150.08"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"156.69","1":"156.69"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"164.19","1":"164.19"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"165.71","1":"165.71"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"171.16","1":"171.16"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"171.88","1":"171.88"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"174.66","1":"174.66"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"183.14","1":"183.14"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"180.17","1":"180.17"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"178.82","1":"178.82"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"178.05","1":"178.05"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"182.74","1":"182.74"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"183.81","1":"183.81"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"182.90","1":"182.90"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"185.78","1":"185.78"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"184.66","1":"184.66"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"185.05","1":"185.05"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"188.68","1":"188.68"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"189.44","1":"189.44"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"189.29","1":"189.29"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"191.39","1":"191.39"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"193.79","1":"193.79"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"191.71","1":"191.71"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"189.52","1":"189.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"187.92","1":"187.92"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"185.81","1":"185.81"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"187.67","1":"187.67"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"188.03","1":"188.03"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"189.29","1":"189.29"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"189.78","1":"189.78"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"190.06","1":"190.06"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"189.36","1":"189.36"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"189.00","1":"189.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"189.96","1":"189.96"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"189.92","1":"189.92"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"188.12","1":"188.12"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"182.85","1":"182.85"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"185.04","1":"185.04"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"184.94","1":"184.94"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"186.00","1":"186.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"184.35","1":"184.35"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"182.85","1":"182.85"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"182.12","1":"182.12"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"180.20","1":"180.20"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"178.10","1":"178.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"177.59","1":"177.59"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"178.23","1":"178.23"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"178.07","1":"178.07"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"178.42","1":"178.42"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"176.04","1":"176.04"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"177.38","1":"177.38"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"177.14","1":"177.14"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"178.32","1":"178.32"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"178.68","1":"178.68"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"185.74","1":"185.74"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"183.33","1":"183.33"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"185.88","1":"185.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"191.51","1":"191.51"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"185.84","1":"185.84"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"184.99","1":"184.99"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"181.98","1":"181.98"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"180.96","1":"180.96"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"182.15","1":"182.15"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"180.05","1":"180.05"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"180.05","1":"180.05"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"178.49","1":"178.49"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"178.08","1":"178.08"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"176.14","1":"176.14"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"177.26","1":"177.26"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"177.03","1":"177.03"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"176.81","1":"176.81"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"176.65","1":"176.65"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"175.02","1":"175.02"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"177.13","1":"177.13"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"180.22","1":"180.22"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"178.32","1":"178.32"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"176.49","1":"176.49"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"176.76","1":"176.76"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"175.95","1":"175.95"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"175.86","1":"175.86"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"171.93","1":"171.93"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"169.48","1":"169.48"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"169.87","1":"169.87"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"165.21","1":"165.21"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"160.23","1":"160.23"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"159.30","1":"159.30"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"156.56","1":"156.56"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"157.99","1":"157.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"156.38","1":"156.38"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"153.33","1":"153.33"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"159.11","1":"159.11"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"167.06","1":"167.06"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"170.50","1":"170.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"165.66","1":"165.66"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"157.66","1":"157.66"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"157.56","1":"157.56"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"165.43","1":"165.43"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"168.82","1":"168.82"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"164.81","1":"164.81"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"162.78","1":"162.78"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"159.57","1":"159.57"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"164.04","1":"164.04"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"164.28","1":"164.28"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"157.50","1":"157.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"152.41","1":"152.41"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"154.11","1":"154.11"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"157.59","1":"157.59"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"157.74","1":"157.74"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"158.76","1":"158.76"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"156.76","1":"156.76"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"154.38","1":"154.38"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"155.05","1":"155.05"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"155.12","1":"155.12"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"155.57","1":"155.57"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"152.22","1":"152.22"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"150.49","1":"150.49"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"149.65","1":"149.65"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"145.96","1":"145.96"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"144.43","1":"144.43"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"144.13","1":"144.13"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"145.07","1":"145.07"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"149.14","1":"149.14"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"147.13","1":"147.13"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"146.06","1":"146.06"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"142.85","1":"142.85"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"145.60","1":"145.60"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"145.01","1":"145.01"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"145.35","1":"145.35"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"144.98","1":"144.98"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"140.25","1":"140.25"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"138.49","1":"138.49"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"137.63","1":"137.63"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"132.30","1":"132.30"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"134.88","1":"134.88"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"135.33","1":"135.33"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"136.19","1":"136.19"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"133.89","1":"133.89"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"134.22","1":"134.22"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"133.89","1":"133.89"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"132.34","1":"132.34"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"130.73","1":"130.73"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"133.57","1":"133.57"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"131.48","1":"131.48"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"128.10","1":"128.10"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"125.15","1":"125.15"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"124.36","1":"124.36"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"120.09","1":"120.09"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"117.25","1":"117.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"113.40","1":"113.40"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"108.25","1":"108.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"112.64","1":"112.64"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"116.56","1":"116.56"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"118.24","1":"118.24"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"123.35","1":"123.35"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"119.50","1":"119.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"113.67","1":"113.67"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"111.91","1":"111.91"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"113.06","1":"113.06"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"107.64","1":"107.64"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"103.40","1":"103.40"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"107.26","1":"107.26"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"105.63","1":"105.63"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"110.11","1":"110.11"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"111.34","1":"111.34"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"113.24","1":"113.24"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"118.90","1":"118.90"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"122.16","1":"122.16"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"123.33","1":"123.33"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"129.49","1":"129.49"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"131.11","1":"131.11"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"126.95","1":"126.95"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"129.81","1":"129.81"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"131.45","1":"131.45"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"128.28","1":"128.28"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"130.15","1":"130.15"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"129.56","1":"129.56"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"130.01","1":"130.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"133.68","1":"133.68"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"136.03","1":"136.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"135.68","1":"135.68"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"134.61","1":"134.61"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"135.20","1":"135.20"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"136.29","1":"136.29"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"140.01","1":"140.01"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"137.15","1":"137.15"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"136.96","1":"136.96"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"136.71","1":"136.71"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"137.08","1":"137.08"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"136.60","1":"136.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"136.26","1":"136.26"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"114.61","1":"114.61"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"112.88","1":"112.88"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"112.89","1":"112.89"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"110.00","1":"110.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"109.87","1":"109.87"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"111.54","1":"111.54"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"113.36","1":"113.36"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"112.68","1":"112.68"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"112.03","1":"112.03"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"111.92","1":"111.92"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"112.49","1":"112.49"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"115.01","1":"115.01"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"113.95","1":"113.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"116.20","1":"116.20"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"115.98","1":"115.98"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"117.51","1":"117.51"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"117.59","1":"117.59"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"118.90","1":"118.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"121.73","1":"121.73"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"121.97","1":"121.97"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"122.33","1":"122.33"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"122.04","1":"122.04"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"122.08","1":"122.08"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"124.18","1":"124.18"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"124.68","1":"124.68"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"122.99","1":"122.99"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"120.07","1":"120.07"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"123.02","1":"123.02"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"121.25","1":"121.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"119.59","1":"119.59"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"118.68","1":"118.68"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"119.04","1":"119.04"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"120.04","1":"120.04"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"118.42","1":"118.42"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"118.45","1":"118.45"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"119.10","1":"119.10"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"122.67","1":"122.67"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"124.96","1":"124.96"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"124.65","1":"124.65"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"124.99","1":"124.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"122.80","1":"122.80"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"124.42","1":"124.42"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"130.64","1":"130.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"137.17","1":"137.17"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"144.02","1":"144.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"140.33","1":"140.33"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"136.50","1":"136.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"140.72","1":"140.72"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"134.59","1":"134.59"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"136.17","1":"136.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"139.11","1":"139.11"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"138.21","1":"138.21"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"138.28","1":"138.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"137.14","1":"137.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"138.27","1":"138.27"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"142.79","1":"142.79"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"143.20","1":"143.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"139.98","1":"139.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"140.40","1":"140.40"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"137.07","1":"137.07"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"142.04","1":"142.04"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"149.14","1":"149.14"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"151.82","1":"151.82"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"149.99","1":"149.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"148.16","1":"148.16"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"148.92","1":"148.92"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"148.80","1":"148.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"147.10","1":"147.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"146.57","1":"146.57"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"146.78","1":"146.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"147.00","1":"147.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"149.87","1":"149.87"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"148.36","1":"148.36"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"146.87","1":"146.87"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"146.16","1":"146.16"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"145.12","1":"145.12"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"142.50","1":"142.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"134.91","1":"134.91"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"133.76","1":"133.76"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"132.12","1":"132.12"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"131.64","1":"131.64"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"128.94","1":"128.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"129.68","1":"129.68"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"132.99","1":"132.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"131.52","1":"131.52"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"130.88","1":"130.88"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"129.71","1":"129.71"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"128.16","1":"128.16"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"129.69","1":"129.69"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"128.81","1":"128.81"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"128.45","1":"128.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"122.54","1":"122.54"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"119.00","1":"119.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"117.70","1":"117.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"113.95","1":"113.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"110.87","1":"110.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"116.76","1":"116.76"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"118.35","1":"118.35"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"116.10","1":"116.10"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"119.09","1":"119.09"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"111.89","1":"111.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"104.06","1":"104.06"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"98.25","1":"98.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"97.31","1":"97.31"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"92.64","1":"92.64"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"93.97","1":"93.97"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"86.93","1":"86.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"82.67","1":"82.67"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"76.47","1":"76.47"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"75.59","1":"75.59"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"81.25","1":"81.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"75.16","1":"75.16"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"71.14","1":"71.14"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.25","1":"72.25"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"74.09","1":"74.09"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"69.13","1":"69.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"71.81","1":"71.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"72.71","1":"72.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"78.14","1":"78.14"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"83.78","1":"83.78"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"81.64","1":"81.64"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"86.53","1":"86.53"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"85.18","1":"85.18"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"88.73","1":"88.73"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"86.45","1":"86.45"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"84.00","1":"84.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"83.95","1":"83.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"81.60","1":"81.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"82.75","1":"82.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"86.54","1":"86.54"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"85.70","1":"85.70"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"79.32","1":"79.32"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"77.32","1":"77.32"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"83.05","1":"83.05"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"83.43","1":"83.43"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"83.34","1":"83.34"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.51","1":"82.51"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"84.98","1":"84.98"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"91.33","1":"91.33"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"91.51","1":"91.51"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"93.79","1":"93.79"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"93.10","1":"93.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"89.97","1":"89.97"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"89.90","1":"89.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"88.84","1":"88.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"89.23","1":"89.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"91.04","1":"91.04"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"90.54","1":"90.54"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"91.98","1":"91.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"93.21","1":"93.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"95.71","1":"95.71"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"93.83","1":"93.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"93.99","1":"93.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"92.13","1":"92.13"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"93.74","1":"93.74"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"94.36","1":"94.36"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"95.11","1":"95.11"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"95.68","1":"95.68"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"93.78","1":"93.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"94.34","1":"94.34"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"96.67","1":"96.67"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"95.11","1":"95.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"95.03","1":"95.03"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"94.02","1":"94.02"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"91.04","1":"91.04"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"88.46","1":"88.46"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"89.49","1":"89.49"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"89.69","1":"89.69"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"88.58","1":"88.58"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"89.39","1":"89.39"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"89.49","1":"89.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"90.29","1":"90.29"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"88.95","1":"88.95"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"87.10","1":"87.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"87.02","1":"87.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"87.73","1":"87.73"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"86.78","1":"86.78"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"89.52","1":"89.52"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"90.19","1":"90.19"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"89.99","1":"89.99"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"91.09","1":"91.09"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"91.59","1":"91.59"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"93.26","1":"93.26"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"95.60","1":"95.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"94.71","1":"94.71"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"95.56","1":"95.56"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"96.61","1":"96.61"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"97.65","1":"97.65"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"100.16","1":"100.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"99.75","1":"99.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"100.57","1":"100.57"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"100.56","1":"100.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"98.87","1":"98.87"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"99.59","1":"99.59"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"99.79","1":"99.79"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"101.04","1":"101.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"99.57","1":"99.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"98.72","1":"98.72"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"98.80","1":"98.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"99.30","1":"99.30"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"100.40","1":"100.40"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"99.69","1":"99.69"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"98.86","1":"98.86"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"103.77","1":"103.77"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"102.63","1":"102.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"102.90","1":"102.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"104.03","1":"104.03"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"104.27","1":"104.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"104.85","1":"104.85"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"103.75","1":"103.75"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"100.26","1":"100.26"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"98.84","1":"98.84"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"99.98","1":"99.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"100.56","1":"100.56"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"100.46","1":"100.46"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"99.56","1":"99.56"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"101.49","1":"101.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"100.59","1":"100.59"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"101.16","1":"101.16"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"101.54","1":"101.54"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"101.18","1":"101.18"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"100.50","1":"100.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"101.16","1":"101.16"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"99.83","1":"99.83"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"103.11","1":"103.11"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"100.44","1":"100.44"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"98.90","1":"98.90"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"98.11","1":"98.11"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"98.23","1":"98.23"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"98.12","1":"98.12"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"98.71","1":"98.71"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"97.86","1":"97.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"95.88","1":"95.88"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"95.08","1":"95.08"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"92.88","1":"92.88"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"92.42","1":"92.42"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"91.84","1":"91.84"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"92.96","1":"92.96"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"92.06","1":"92.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"92.96","1":"92.96"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"89.58","1":"89.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"86.27","1":"86.27"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"86.33","1":"86.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"86.46","1":"86.46"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"88.65","1":"88.65"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"90.55","1":"90.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"88.40","1":"88.40"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"86.64","1":"86.64"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"86.52","1":"86.52"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"86.17","1":"86.17"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"85.03","1":"85.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.46","1":"85.46"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"87.88","1":"87.88"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"88.91","1":"88.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"86.71","1":"86.71"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"85.51","1":"85.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"87.15","1":"87.15"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"86.06","1":"86.06"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"87.31","1":"87.31"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"82.85","1":"82.85"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"78.85","1":"78.85"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"81.58","1":"81.58"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"82.19","1":"82.19"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"86.18","1":"86.18"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"84.87","1":"84.87"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"84.31","1":"84.31"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"88.38","1":"88.38"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"90.83","1":"90.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"88.15","1":"88.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"86.83","1":"86.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"85.39","1":"85.39"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"86.71","1":"86.71"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"85.44","1":"85.44"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"84.56","1":"84.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"84.22","1":"84.22"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"83.35","1":"83.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"84.03","1":"84.03"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"90.18","1":"90.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"92.30","1":"92.30"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"90.15","1":"90.15"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"91.39","1":"91.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"92.08","1":"92.08"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"91.19","1":"91.19"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"91.38","1":"91.38"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"92.18","1":"92.18"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.53","1":"90.53"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"89.27","1":"89.27"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"90.06","1":"90.06"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"89.76","1":"89.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.52","1":"91.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"94.07","1":"94.07"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"92.23","1":"92.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"96.19","1":"96.19"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"95.46","1":"95.46"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"91.51","1":"91.51"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"89.52","1":"89.52"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"90.03","1":"90.03"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"90.54","1":"90.54"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"91.23","1":"91.23"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"89.47","1":"89.47"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"89.83","1":"89.83"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"90.33","1":"90.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"97.07","1":"97.07"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"102.21","1":"102.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"98.60","1":"98.60"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"99.85","1":"99.85"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"97.94","1":"97.94"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"98.38","1":"98.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"97.39","1":"97.39"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"99.04","1":"99.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"98.76","1":"98.76"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"97.70","1":"97.70"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"97.66","1":"97.66"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"94.92","1":"94.92"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"94.92","1":"94.92"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"93.40","1":"93.40"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"94.23","1":"94.23"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"93.41","1":"93.41"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"93.05","1":"93.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"93.99","1":"93.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"93.27","1":"93.27"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"92.30","1":"92.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"91.67","1":"91.67"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"91.85","1":"91.85"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"93.39","1":"93.39"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.06","1":"93.06"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"94.10","1":"94.10"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"94.08","1":"94.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"94.33","1":"94.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"93.11","1":"93.11"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"91.54","1":"91.54"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"90.17","1":"90.17"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"92.13","1":"92.13"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"93.05","1":"93.05"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"92.40","1":"92.40"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"91.48","1":"91.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"91.84","1":"91.84"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"90.26","1":"90.26"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"91.76","1":"91.76"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"90.61","1":"90.61"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"91.12","1":"91.12"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"90.42","1":"90.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"90.72","1":"90.72"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"91.13","1":"91.13"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"90.69","1":"90.69"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"89.63","1":"89.63"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"90.89","1":"90.89"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"90.11","1":"90.11"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"87.70","1":"87.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"86.67","1":"86.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"85.39","1":"85.39"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"86.47","1":"86.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"88.01","1":"88.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"87.29","1":"87.29"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"88.81","1":"88.81"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"86.64","1":"86.64"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"86.09","1":"86.09"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"92.54","1":"92.54"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"91.69","1":"91.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"90.94","1":"90.94"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"90.22","1":"90.22"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"87.78","1":"87.78"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"87.45","1":"87.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"87.33","1":"87.33"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"86.96","1":"86.96"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"86.23","1":"86.23"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"85.07","1":"85.07"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"86.10","1":"86.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"84.71","1":"84.71"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"85.47","1":"85.47"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"85.39","1":"85.39"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"85.42","1":"85.42"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"85.30","1":"85.30"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"86.03","1":"86.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"86.28","1":"86.28"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"85.97","1":"85.97"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"84.97","1":"84.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"85.16","1":"85.16"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"84.69","1":"84.69"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.02","1":"83.02"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"82.38","1":"82.38"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"88.55","1":"88.55"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"84.75","1":"84.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.19","1":"83.19"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"82.56","1":"82.56"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"81.17","1":"81.17"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"81.98","1":"81.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"81.90","1":"81.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.25","1":"83.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"82.60","1":"82.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"81.35","1":"81.35"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"82.72","1":"82.72"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"82.62","1":"82.62"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"82.18","1":"82.18"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"84.18","1":"84.18"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"85.54","1":"85.54"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"86.15","1":"86.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"88.10","1":"88.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"87.74","1":"87.74"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"90.67","1":"90.67"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"92.38","1":"92.38"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"94.87","1":"94.87"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"93.75","1":"93.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"93.68","1":"93.68"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"93.82","1":"93.82"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"93.21","1":"93.21"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"92.99","1":"92.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.68","1":"90.68"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"90.07","1":"90.07"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"94.38","1":"94.38"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"92.37","1":"92.37"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"91.25","1":"91.25"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"90.34","1":"90.34"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"90.32","1":"90.32"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"90.05","1":"90.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.19","1":"90.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"90.26","1":"90.26"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"89.01","1":"89.01"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"87.92","1":"87.92"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"85.37","1":"85.37"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"86.83","1":"86.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"88.72","1":"88.72"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"87.84","1":"87.84"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"86.87","1":"86.87"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"86.34","1":"86.34"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"85.55","1":"85.55"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"86.93","1":"86.93"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"86.05","1":"86.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"86.02","1":"86.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"85.40","1":"85.40"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"85.20","1":"85.20"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"85.64","1":"85.64"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"85.67","1":"85.67"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"85.53","1":"85.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"85.51","1":"85.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"83.23","1":"83.23"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"83.65","1":"83.65"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"83.16","1":"83.16"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"82.97","1":"82.97"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"81.86","1":"81.86"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"82.88","1":"82.88"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"82.64","1":"82.64"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"82.04","1":"82.04"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"82.00","1":"82.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"81.98","1":"81.98"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"81.33","1":"81.33"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"81.01","1":"81.01"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"80.97","1":"80.97"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"80.06","1":"80.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"79.92","1":"79.92"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"78.98","1":"78.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"78.97","1":"78.97"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"78.78","1":"78.78"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"82.41","1":"82.41"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"80.53","1":"80.53"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"79.96","1":"79.96"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"79.91","1":"79.91"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"79.46","1":"79.46"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.89","1":"80.89"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"81.76","1":"81.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"81.96","1":"81.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"80.84","1":"80.84"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.25","1":"80.25"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"80.37","1":"80.37"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"79.91","1":"79.91"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"79.05","1":"79.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"78.93","1":"78.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"78.16","1":"78.16"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"78.25","1":"78.25"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"77.64","1":"77.64"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"76.84","1":"76.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"78.30","1":"78.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"77.53","1":"77.53"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"76.73","1":"76.73"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"76.21","1":"76.21"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"75.45","1":"75.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"73.75","1":"73.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"74.08","1":"74.08"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"73.92","1":"73.92"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"73.43","1":"73.43"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"72.50","1":"72.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"74.91","1":"74.91"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"74.37","1":"74.37"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"72.90","1":"72.90"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"72.48","1":"72.48"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"71.79","1":"71.79"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"72.81","1":"72.81"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"74.32","1":"74.32"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.59","1":"75.59"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"77.30","1":"77.30"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.53","1":"77.53"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"78.75","1":"78.75"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"76.63","1":"76.63"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"77.50","1":"77.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"76.43","1":"76.43"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"77.64","1":"77.64"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"76.50","1":"76.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"75.86","1":"75.86"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"78.25","1":"78.25"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"78.45","1":"78.45"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"76.05","1":"76.05"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"76.60","1":"76.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"75.04","1":"75.04"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"73.10","1":"73.10"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.33","1":"74.33"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"73.05","1":"73.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"72.09","1":"72.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"71.89","1":"71.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"75.75","1":"75.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.68","1":"74.68"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"74.01","1":"74.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"76.04","1":"76.04"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"74.20","1":"74.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"72.80","1":"72.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"72.60","1":"72.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"71.80","1":"71.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"70.45","1":"70.45"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"77.99","1":"77.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"76.70","1":"76.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"71.93","1":"71.93"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"71.37","1":"71.37"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"75.12","1":"75.12"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"77.98","1":"77.98"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"78.34","1":"78.34"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"81.60","1":"81.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"80.98","1":"80.98"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"78.39","1":"78.39"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"82.30","1":"82.30"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"79.96","1":"79.96"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"81.22","1":"81.22"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"81.87","1":"81.87"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"80.35","1":"80.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.50","1":"80.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"80.01","1":"80.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"78.82","1":"78.82"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"79.15","1":"79.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"78.40","1":"78.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.04","1":"79.04"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"78.94","1":"78.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"79.62","1":"79.62"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"79.06","1":"79.06"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.18","1":"78.18"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"78.50","1":"78.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"78.51","1":"78.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"78.19","1":"78.19"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"78.86","1":"78.86"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"78.90","1":"78.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.86","1":"79.86"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"79.45","1":"79.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"80.02","1":"80.02"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"79.50","1":"79.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"80.46","1":"80.46"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"80.15","1":"80.15"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"80.37","1":"80.37"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"79.55","1":"79.55"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"79.22","1":"79.22"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"78.82","1":"78.82"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"78.59","1":"78.59"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"79.61","1":"79.61"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"80.72","1":"80.72"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"82.30","1":"82.30"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"81.50","1":"81.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"81.38","1":"81.38"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"82.73","1":"82.73"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"82.05","1":"82.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"82.97","1":"82.97"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"82.29","1":"82.29"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"82.30","1":"82.30"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"81.86","1":"81.86"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"80.62","1":"80.62"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"80.29","1":"80.29"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"80.14","1":"80.14"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"81.11","1":"81.11"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"80.33","1":"80.33"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"80.25","1":"80.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"79.45","1":"79.45"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"78.20","1":"78.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.50","1":"76.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"78.14","1":"78.14"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"83.20","1":"83.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"84.22","1":"84.22"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"87.51","1":"87.51"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"86.60","1":"86.60"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"84.58","1":"84.58"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"82.32","1":"82.32"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"81.50","1":"81.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"82.21","1":"82.21"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"80.97","1":"80.97"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.13","1":"79.13"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"77.96","1":"77.96"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"76.85","1":"76.85"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"72.43","1":"72.43"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"73.31","1":"73.31"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"72.15","1":"72.15"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"72.88","1":"72.88"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"72.42","1":"72.42"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"73.35","1":"73.35"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"73.70","1":"73.70"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"72.99","1":"72.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"72.80","1":"72.80"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"73.18","1":"73.18"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"70.40","1":"70.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"70.50","1":"70.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"69.94","1":"69.94"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"69.69","1":"69.69"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"71.23","1":"71.23"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"74.18","1":"74.18"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"73.79","1":"73.79"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"73.58","1":"73.58"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"73.09","1":"73.09"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"73.50","1":"73.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"76.88","1":"76.88"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"75.20","1":"75.20"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"75.14","1":"75.14"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"76.14","1":"76.14"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"76.49","1":"76.49"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"75.09","1":"75.09"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"75.10","1":"75.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"73.99","1":"73.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"72.59","1":"72.59"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"70.03","1":"70.03"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.52","1":"69.52"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"69.63","1":"69.63"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.07","1":"69.07"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"71.80","1":"71.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"69.09","1":"69.09"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"68.81","1":"68.81"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"68.86","1":"68.86"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.07","1":"68.07"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.33","1":"68.33"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"67.45","1":"67.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"66.78","1":"66.78"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"65.67","1":"65.67"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"66.02","1":"66.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"66.69","1":"66.69"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"68.03","1":"68.03"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"68.72","1":"68.72"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"66.01","1":"66.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"64.91","1":"64.91"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"66.96","1":"66.96"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"67.58","1":"67.58"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"67.99","1":"67.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"69.08","1":"69.08"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"66.02","1":"66.02"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"66.83","1":"66.83"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"67.60","1":"67.60"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"69.48","1":"69.48"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"71.30","1":"71.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"70.22","1":"70.22"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"71.88","1":"71.88"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"72.01","1":"72.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"71.55","1":"71.55"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"67.57","1":"67.57"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"67.41","1":"67.41"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.11","1":"66.11"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"67.02","1":"67.02"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"66.71","1":"66.71"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"66.20","1":"66.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"66.12","1":"66.12"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"68.62","1":"68.62"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"71.32","1":"71.32"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"72.11","1":"72.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"71.25","1":"71.25"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"69.31","1":"69.31"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"66.47","1":"66.47"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"68.03","1":"68.03"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"68.33","1":"68.33"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"67.87","1":"67.87"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"67.80","1":"67.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"68.29","1":"68.29"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"69.32","1":"69.32"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"68.45","1":"68.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"68.01","1":"68.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"67.92","1":"67.92"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"69.26","1":"69.26"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"69.57","1":"69.57"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.25","1":"70.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"73.35","1":"73.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"72.50","1":"72.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"73.61","1":"73.61"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"73.20","1":"73.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"71.99","1":"71.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"71.63","1":"71.63"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"70.60","1":"70.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"71.60","1":"71.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"70.67","1":"70.67"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"69.72","1":"69.72"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.66","1":"68.66"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"68.23","1":"68.23"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"69.34","1":"69.34"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"67.93","1":"67.93"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"66.85","1":"66.85"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"67.24","1":"67.24"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"67.03","1":"67.03"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"67.05","1":"67.05"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"66.71","1":"66.71"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.06","1":"66.06"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.57","1":"66.57"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.44","1":"65.44"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.08","1":"65.08"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"60.21","1":"60.21"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"59.92","1":"59.92"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"59.37","1":"59.37"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"58.27","1":"58.27"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"58.60","1":"58.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"60.95","1":"60.95"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"61.59","1":"61.59"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"61.32","1":"61.32"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"61.45","1":"61.45"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"60.44","1":"60.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.43","1":"59.43"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"58.30","1":"58.30"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"59.22","1":"59.22"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"58.53","1":"58.53"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"58.78","1":"58.78"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.25","1":"59.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"59.10","1":"59.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"59.51","1":"59.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"58.99","1":"58.99"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"57.16","1":"57.16"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"56.39","1":"56.39"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"56.59","1":"56.59"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"56.24","1":"56.24"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"56.65","1":"56.65"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"56.65","1":"56.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"56.17","1":"56.17"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"54.18","1":"54.18"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"53.20","1":"53.20"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.05","1":"51.05"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.54","1":"51.54"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"52.42","1":"52.42"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.26","1":"53.26"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"53.12","1":"53.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"52.26","1":"52.26"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.84","1":"52.84"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"53.48","1":"53.48"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"55.75","1":"55.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"58.98","1":"58.98"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"57.15","1":"57.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.63","1":"59.63"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"58.52","1":"58.52"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"57.94","1":"57.94"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.99","1":"56.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"57.07","1":"57.07"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"56.52","1":"56.52"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.56","1":"56.56"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"57.40","1":"57.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"57.33","1":"57.33"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.06","1":"56.06"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"56.65","1":"56.65"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.36","1":"56.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"55.86","1":"55.86"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"54.79","1":"54.79"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"54.76","1":"54.76"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"54.74","1":"54.74"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"54.96","1":"54.96"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"56.04","1":"56.04"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.30","1":"56.30"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"55.83","1":"55.83"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.19","1":"57.19"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"54.94","1":"54.94"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"55.93","1":"55.93"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"55.06","1":"55.06"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"53.39","1":"53.39"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"51.73","1":"51.73"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"55.35","1":"55.35"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"57.47","1":"57.47"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"61.78","1":"61.78"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"61.11","1":"61.11"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"62.28","1":"62.28"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.39","1":"63.39"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"68.14","1":"68.14"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"71.37","1":"71.37"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"71.81","1":"71.81"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"70.06","1":"70.06"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"71.32","1":"71.32"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"76.05","1":"76.05"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"78.99","1":"78.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"78.23","1":"78.23"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"82.12","1":"82.12"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"81.68","1":"81.68"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"76.11","1":"76.11"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"73.14","1":"73.14"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"68.30","1":"68.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"69.86","1":"69.86"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"74.08","1":"74.08"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"72.92","1":"72.92"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"74.55","1":"74.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"78.20","1":"78.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"80.17","1":"80.17"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"80.26","1":"80.26"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"78.65","1":"78.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"76.26","1":"76.26"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"77.53","1":"77.53"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"76.63","1":"76.63"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"75.35","1":"75.35"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"74.56","1":"74.56"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"80.15","1":"80.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"81.12","1":"81.12"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"80.05","1":"80.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"83.84","1":"83.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"80.01","1":"80.01"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"79.99","1":"79.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"76.81","1":"76.81"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"77.84","1":"77.84"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"75.31","1":"75.31"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"75.18","1":"75.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"71.19","1":"71.19"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"71.89","1":"71.89"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"70.53","1":"70.53"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"67.83","1":"67.83"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"66.64","1":"66.64"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"65.77","1":"65.77"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.93","1":"62.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"61.89","1":"61.89"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"62.96","1":"62.96"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"67.68","1":"67.68"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"70.11","1":"70.11"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"69.11","1":"69.11"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"69.78","1":"69.78"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"70.41","1":"70.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"68.73","1":"68.73"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"72.91","1":"72.91"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"71.73","1":"71.73"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"71.11","1":"71.11"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"70.25","1":"70.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"69.18","1":"69.18"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"66.65","1":"66.65"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"68.35","1":"68.35"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"66.27","1":"66.27"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"64.81","1":"64.81"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"64.08","1":"64.08"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"63.71","1":"63.71"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"62.60","1":"62.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"63.72","1":"63.72"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"63.96","1":"63.96"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"64.38","1":"64.38"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"63.45","1":"63.45"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"67.88","1":"67.88"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"66.07","1":"66.07"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"65.05","1":"65.05"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"64.85","1":"64.85"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"66.98","1":"66.98"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"67.22","1":"67.22"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"67.40","1":"67.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"67.33","1":"67.33"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"67.43","1":"67.43"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"68.20","1":"68.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"68.12","1":"68.12"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"67.45","1":"67.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"66.58","1":"66.58"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"65.66","1":"65.66"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"65.38","1":"65.38"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"64.39","1":"64.39"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"64.77","1":"64.77"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"63.29","1":"63.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"61.70","1":"61.70"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"60.72","1":"60.72"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"61.08","1":"61.08"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"60.49","1":"60.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"59.28","1":"59.28"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"60.87","1":"60.87"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"59.59","1":"59.59"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"59.06","1":"59.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"60.29","1":"60.29"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"58.83","1":"58.83"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"58.21","1":"58.21"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"58.35","1":"58.35"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"58.60","1":"58.60"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"56.82","1":"56.82"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"57.09","1":"57.09"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"58.55","1":"58.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"58.08","1":"58.08"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"58.07","1":"58.07"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"58.06","1":"58.06"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"61.57","1":"61.57"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"62.50","1":"62.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"61.46","1":"61.46"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"60.54","1":"60.54"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"61.58","1":"61.58"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"60.10","1":"60.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"60.18","1":"60.18"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"60.05","1":"60.05"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"58.91","1":"58.91"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"58.50","1":"58.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"56.30","1":"56.30"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"57.50","1":"57.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"56.76","1":"56.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"56.36","1":"56.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"56.38","1":"56.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"58.79","1":"58.79"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"59.14","1":"59.14"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"63.58","1":"63.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"65.67","1":"65.67"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"65.03","1":"65.03"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"67.24","1":"67.24"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"66.66","1":"66.66"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"66.39","1":"66.39"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"69.49","1":"69.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"69.57","1":"69.57"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"68.33","1":"68.33"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"68.35","1":"68.35"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.06","1":"67.06"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"68.66","1":"68.66"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"70.97","1":"70.97"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"69.91","1":"69.91"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"69.73","1":"69.73"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"70.54","1":"70.54"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"69.86","1":"69.86"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"72.40","1":"72.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"77.60","1":"77.60"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"76.64","1":"76.64"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"77.90","1":"77.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"77.25","1":"77.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"76.38","1":"76.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"74.97","1":"74.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"69.72","1":"69.72"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"73.84","1":"73.84"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"70.67","1":"70.67"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"72.87","1":"72.87"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"74.06","1":"74.06"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"72.90","1":"72.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"74.23","1":"74.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"76.15","1":"76.15"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"74.43","1":"74.43"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"75.83","1":"75.83"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"76.24","1":"76.24"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"75.92","1":"75.92"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"75.15","1":"75.15"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"73.43","1":"73.43"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"71.24","1":"71.24"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"69.62","1":"69.62"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"66.05","1":"66.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"67.59","1":"67.59"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"68.90","1":"68.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"67.42","1":"67.42"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"68.69","1":"68.69"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"69.98","1":"69.98"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"72.01","1":"72.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"73.68","1":"73.68"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"72.33","1":"72.33"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"73.12","1":"73.12"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"72.91","1":"72.91"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"72.27","1":"72.27"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"72.71","1":"72.71"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"73.60","1":"73.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"71.62","1":"71.62"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"72.40","1":"72.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"74.08","1":"74.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"74.17","1":"74.17"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"72.97","1":"72.97"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"74.47","1":"74.47"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"74.07","1":"74.07"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"75.47","1":"75.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"75.16","1":"75.16"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"74.51","1":"74.51"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"73.82","1":"73.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"72.82","1":"72.82"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"73.72","1":"73.72"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"73.65","1":"73.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"75.25","1":"75.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"76.50","1":"76.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"80.62","1":"80.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"80.36","1":"80.36"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"77.48","1":"77.48"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"80.05","1":"80.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"82.56","1":"82.56"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"85.22","1":"85.22"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"82.72","1":"82.72"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"82.46","1":"82.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"80.83","1":"80.83"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"79.26","1":"79.26"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"80.73","1":"80.73"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"81.11","1":"81.11"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"81.01","1":"81.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"81.37","1":"81.37"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"82.02","1":"82.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"81.42","1":"81.42"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"80.45","1":"80.45"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"80.62","1":"80.62"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"81.96","1":"81.96"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"82.67","1":"82.67"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"82.50","1":"82.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"83.88","1":"83.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"92.56","1":"92.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"91.88","1":"91.88"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"90.77","1":"90.77"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"89.48","1":"89.48"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"92.31","1":"92.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.53","1":"90.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"90.83","1":"90.83"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"91.58","1":"91.58"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"93.27","1":"93.27"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"92.12","1":"92.12"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"91.77","1":"91.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"94.72","1":"94.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"100.04","1":"100.04"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"107.36","1":"107.36"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"110.98","1":"110.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"110.71","1":"110.71"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"113.85","1":"113.85"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"113.96","1":"113.96"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"115.04","1":"115.04"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"115.14","1":"115.14"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"120.77","1":"120.77"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"126.26","1":"126.26"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"123.07","1":"123.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"118.64","1":"118.64"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"120.37","1":"120.37"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"122.81","1":"122.81"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"117.83","1":"117.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"108.99","1":"108.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"111.18","1":"111.18"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"111.04","1":"111.04"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"115.03","1":"115.03"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"123.66","1":"123.66"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"126.01","1":"126.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"129.59","1":"129.59"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"128.23","1":"128.23"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"127.43","1":"127.43"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"125.08","1":"125.08"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"125.41","1":"125.41"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"126.63","1":"126.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"132.63","1":"132.63"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"133.79","1":"133.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"132.12","1":"132.12"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"126.65","1":"126.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"123.63","1":"123.63"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"122.14","1":"122.14"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"122.28","1":"122.28"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"131.01","1":"131.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"126.67","1":"126.67"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"127.70","1":"127.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"118.28","1":"118.28"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"118.30","1":"118.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"113.68","1":"113.68"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.89","1":"113.89"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"114.05","1":"114.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"115.80","1":"115.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"114.34","1":"114.34"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"120.36","1":"120.36"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"121.63","1":"121.63"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"116.78","1":"116.78"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"108.02","1":"108.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"101.27","1":"101.27"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"107.37","1":"107.37"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"102.45","1":"102.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"98.23","1":"98.23"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"104.54","1":"104.54"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"102.39","1":"102.39"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"105.32","1":"105.32"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"104.51","1":"104.51"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"109.07","1":"109.07"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"108.21","1":"108.21"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"106.68","1":"106.68"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"108.34","1":"108.34"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"113.48","1":"113.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"113.07","1":"113.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"119.87","1":"119.87"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"114.20","1":"114.20"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"114.35","1":"114.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"115.30","1":"115.30"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"114.93","1":"114.93"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"115.85","1":"115.85"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"111.06","1":"111.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"108.52","1":"108.52"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"112.97","1":"112.97"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"111.62","1":"111.62"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"110.93","1":"110.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"111.09","1":"111.09"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"108.95","1":"108.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"106.62","1":"106.62"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"106.02","1":"106.02"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"108.90","1":"108.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"107.37","1":"107.37"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"105.79","1":"105.79"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"107.17","1":"107.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"106.15","1":"106.15"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"105.61","1":"105.61"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"104.53","1":"104.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"108.07","1":"108.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"110.17","1":"110.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"112.61","1":"112.61"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"112.66","1":"112.66"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"114.33","1":"114.33"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"113.99","1":"113.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"112.54","1":"112.54"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"112.61","1":"112.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"113.38","1":"113.38"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"113.40","1":"113.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"112.98","1":"112.98"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"113.33","1":"113.33"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"113.74","1":"113.74"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"114.05","1":"114.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"112.05","1":"112.05"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"114.91","1":"114.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"116.60","1":"116.60"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"124.33","1":"124.33"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"125.31","1":"125.31"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"122.12","1":"122.12"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"122.28","1":"122.28"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"121.51","1":"121.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"122.46","1":"122.46"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"124.27","1":"124.27"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"125.44","1":"125.44"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"123.06","1":"123.06"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"122.76","1":"122.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"123.50","1":"123.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"122.29","1":"122.29"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"122.73","1":"122.73"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"121.75","1":"121.75"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"122.28","1":"122.28"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"123.58","1":"123.58"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"121.23","1":"121.23"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"118.02","1":"118.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"119.42","1":"119.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"119.94","1":"119.94"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"119.35","1":"119.35"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"117.31","1":"117.31"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"116.31","1":"116.31"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"116.92","1":"116.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"114.42","1":"114.42"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"112.42","1":"112.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"111.82","1":"111.82"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"114.18","1":"114.18"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"122.85","1":"122.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"119.76","1":"119.76"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"119.22","1":"119.22"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"119.59","1":"119.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"118.31","1":"118.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"116.81","1":"116.81"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"118.44","1":"118.44"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"117.43","1":"117.43"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"117.11","1":"117.11"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"120.85","1":"120.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"123.75","1":"123.75"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"125.85","1":"125.85"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"122.30","1":"122.30"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"123.79","1":"123.79"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"123.42","1":"123.42"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"120.82","1":"120.82"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"119.32","1":"119.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"118.69","1":"118.69"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"120.46","1":"120.46"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"122.36","1":"122.36"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.44","1":"117.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"114.50","1":"114.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.62","1":"115.62"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"115.70","1":"115.70"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"114.77","1":"114.77"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"113.09","1":"113.09"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"114.04","1":"114.04"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"113.40","1":"113.40"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"112.02","1":"112.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"110.71","1":"110.71"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"112.54","1":"112.54"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"111.58","1":"111.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"111.64","1":"111.64"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"110.64","1":"110.64"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"114.13","1":"114.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"113.92","1":"113.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"112.42","1":"112.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"111.90","1":"111.90"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"112.40","1":"112.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"111.11","1":"111.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"111.94","1":"111.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"112.61","1":"112.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"112.97","1":"112.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"112.56","1":"112.56"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"112.48","1":"112.48"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"112.12","1":"112.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.87","1":"111.87"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"111.82","1":"111.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"110.61","1":"110.61"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"111.50","1":"111.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"112.18","1":"112.18"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"113.06","1":"113.06"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"113.01","1":"113.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"112.44","1":"112.44"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"112.30","1":"112.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"112.52","1":"112.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"112.60","1":"112.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"113.41","1":"113.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"114.59","1":"114.59"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"114.50","1":"114.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"114.51","1":"114.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"116.32","1":"116.32"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"113.24","1":"113.24"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"109.92","1":"109.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"107.99","1":"107.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"108.77","1":"108.77"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"107.78","1":"107.78"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"107.60","1":"107.60"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"106.82","1":"106.82"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"108.59","1":"108.59"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"108.89","1":"108.89"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"111.46","1":"111.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"118.60","1":"118.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"126.69","1":"126.69"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"128.12","1":"128.12"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"126.27","1":"126.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"132.25","1":"132.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"131.74","1":"131.74"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"130.47","1":"130.47"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"131.06","1":"131.06"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"133.05","1":"133.05"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"131.30","1":"131.30"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"128.65","1":"128.65"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"129.50","1":"129.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"130.17","1":"130.17"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"130.95","1":"130.95"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"133.37","1":"133.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"136.17","1":"136.17"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"138.51","1":"138.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"139.27","1":"139.27"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"143.00","1":"143.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"141.53","1":"141.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"151.90","1":"151.90"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"153.50","1":"153.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"147.09","1":"147.09"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"145.84","1":"145.84"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"147.62","1":"147.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"150.07","1":"150.07"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"154.16","1":"154.16"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"151.17","1":"151.17"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"150.06","1":"150.06"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"152.53","1":"152.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"152.68","1":"152.68"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"153.79","1":"153.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"155.82","1":"155.82"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"155.77","1":"155.77"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"157.92","1":"157.92"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"155.45","1":"155.45"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"153.38","1":"153.38"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"143.70","1":"143.70"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"152.67","1":"152.67"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"163.85","1":"163.85"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"168.02","1":"168.02"}]}