{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"103.00","1":"103.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"103.75","1":"103.75"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"103.75","1":"103.75"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"103.30","1":"103.30"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"102.50","1":"102.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"104.00","1":"104.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"103.15","1":"103.15"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"110.85","1":"110.85"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"112.70","1":"112.70"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"108.80","1":"108.80"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"114.90","1":"114.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"114.80","1":"114.80"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"114.95","1":"114.95"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"114.00","1":"114.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"113.50","1":"113.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"113.40","1":"113.40"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"112.00","1":"112.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"112.90","1":"112.90"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"111.95","1":"111.95"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"111.40","1":"111.40"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"112.00","1":"112.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"111.50","1":"111.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"111.50","1":"111.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"111.40","1":"111.40"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"112.00","1":"112.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"111.40","1":"111.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"113.00","1":"113.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"111.20","1":"111.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"112.75","1":"112.75"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"111.95","1":"111.95"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"109.50","1":"109.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"109.50","1":"109.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"109.60","1":"109.60"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"109.70","1":"109.70"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"107.65","1":"107.65"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"108.95","1":"108.95"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"108.75","1":"108.75"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"106.90","1":"106.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"107.75","1":"107.75"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"109.80","1":"109.80"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"106.75","1":"106.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"107.10","1":"107.10"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"109.25","1":"109.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"117.40","1":"117.40"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"126.20","1":"126.20"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"127.00","1":"127.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"126.00","1":"126.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"119.75","1":"119.75"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"123.85","1":"123.85"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"123.20","1":"123.20"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"123.00","1":"123.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"119.00","1":"119.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"121.25","1":"121.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"123.00","1":"123.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"124.25","1":"124.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"123.00","1":"123.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"118.50","1":"118.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"115.00","1":"115.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"114.50","1":"114.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"117.00","1":"117.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"115.00","1":"115.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"115.75","1":"115.75"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"112.00","1":"112.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"116.90","1":"116.90"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"112.00","1":"112.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"106.40","1":"106.40"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"101.75","1":"101.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"102.90","1":"102.90"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"97.85","1":"97.85"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"101.00","1":"101.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"106.50","1":"106.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"107.00","1":"107.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"101.65","1":"101.65"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"104.00","1":"104.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"106.00","1":"106.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"107.00","1":"107.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"106.00","1":"106.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"107.00","1":"107.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"110.00","1":"110.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"104.50","1":"104.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"99.30","1":"99.30"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"104.00","1":"104.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"108.50","1":"108.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"109.00","1":"109.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"106.00","1":"106.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"103.00","1":"103.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"108.50","1":"108.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"110.00","1":"110.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"111.90","1":"111.90"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"113.90","1":"113.90"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"117.00","1":"117.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"117.00","1":"117.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"117.00","1":"117.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"117.00","1":"117.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"117.00","1":"117.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"117.50","1":"117.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"116.95","1":"116.95"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"117.00","1":"117.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"112.00","1":"112.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"115.00","1":"115.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"115.00","1":"115.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"111.00","1":"111.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"114.25","1":"114.25"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"113.00","1":"113.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"107.75","1":"107.75"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"112.50","1":"112.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"114.50","1":"114.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"112.00","1":"112.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"112.00","1":"112.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"105.50","1":"105.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"103.50","1":"103.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"100.15","1":"100.15"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"103.50","1":"103.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"99.00","1":"99.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"102.00","1":"102.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"100.90","1":"100.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"101.90","1":"101.90"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"102.95","1":"102.95"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"102.40","1":"102.40"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"101.50","1":"101.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"106.55","1":"106.55"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"111.75","1":"111.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"114.90","1":"114.90"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"114.90","1":"114.90"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"116.00","1":"116.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"115.00","1":"115.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"115.40","1":"115.40"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"115.00","1":"115.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"113.95","1":"113.95"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"113.95","1":"113.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"114.00","1":"114.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"114.85","1":"114.85"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"116.90","1":"116.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"118.25","1":"118.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"116.70","1":"116.70"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"119.25","1":"119.25"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"119.85","1":"119.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"116.50","1":"116.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"114.50","1":"114.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"114.00","1":"114.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"115.50","1":"115.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"115.90","1":"115.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"118.00","1":"118.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"120.00","1":"120.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"118.75","1":"118.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"120.00","1":"120.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"121.00","1":"121.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"122.50","1":"122.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"121.25","1":"121.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"124.00","1":"124.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"122.50","1":"122.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"123.50","1":"123.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"123.90","1":"123.90"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"123.50","1":"123.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"123.00","1":"123.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"123.40","1":"123.40"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"122.50","1":"122.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"125.00","1":"125.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"118.00","1":"118.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"117.00","1":"117.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"116.00","1":"116.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"118.75","1":"118.75"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"124.00","1":"124.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"130.20","1":"130.20"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"136.00","1":"136.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"131.25","1":"131.25"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"132.75","1":"132.75"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"133.45","1":"133.45"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"133.90","1":"133.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"135.50","1":"135.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"136.40","1":"136.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"143.20","1":"143.20"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"150.35","1":"150.35"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"157.85","1":"157.85"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"165.70","1":"165.70"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"163.00","1":"163.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"171.15","1":"171.15"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"177.45","1":"177.45"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"181.00","1":"181.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"175.05","1":"175.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"180.00","1":"180.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"178.00","1":"178.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"177.00","1":"177.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"175.90","1":"175.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"170.05","1":"170.05"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"170.05","1":"170.05"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"168.50","1":"168.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"167.40","1":"167.40"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"166.25","1":"166.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"169.50","1":"169.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"169.00","1":"169.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"166.00","1":"166.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"171.00","1":"171.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"179.50","1":"179.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"174.75","1":"174.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"169.00","1":"169.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"163.75","1":"163.75"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"165.00","1":"165.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"165.00","1":"165.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"173.25","1":"173.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"181.90","1":"181.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"190.95","1":"190.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"200.45","1":"200.45"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"220.50","1":"220.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"226.10","1":"226.10"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"224.00","1":"224.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"229.50","1":"229.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"221.00","1":"221.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"220.00","1":"220.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"220.50","1":"220.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"220.20","1":"220.20"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"215.00","1":"215.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"215.00","1":"215.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"220.00","1":"220.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"231.00","1":"231.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"239.40","1":"239.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"237.50","1":"237.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"231.00","1":"231.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"229.00","1":"229.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"232.45","1":"232.45"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"230.10","1":"230.10"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"231.00","1":"231.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"227.00","1":"227.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"222.00","1":"222.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"241.50","1":"241.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"253.55","1":"253.55"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"249.50","1":"249.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"240.00","1":"240.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"229.65","1":"229.65"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"224.00","1":"224.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"227.00","1":"227.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"226.00","1":"226.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"222.90","1":"222.90"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"222.00","1":"222.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"219.00","1":"219.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"217.50","1":"217.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"207.00","1":"207.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"205.00","1":"205.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"200.00","1":"200.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"190.00","1":"190.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"199.50","1":"199.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"197.00","1":"197.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"200.00","1":"200.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"205.70","1":"205.70"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"209.00","1":"209.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"208.00","1":"208.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"210.00","1":"210.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"208.00","1":"208.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"207.00","1":"207.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"206.00","1":"206.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"205.00","1":"205.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"201.00","1":"201.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"203.80","1":"203.80"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"204.00","1":"204.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"204.00","1":"204.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"204.80","1":"204.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"204.75","1":"204.75"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"202.55","1":"202.55"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"203.00","1":"203.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"202.10","1":"202.10"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"212.20","1":"212.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"218.00","1":"218.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"223.40","1":"223.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"222.75","1":"222.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"217.00","1":"217.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"218.00","1":"218.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"220.00","1":"220.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"220.00","1":"220.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"218.00","1":"218.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"217.30","1":"217.30"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"213.50","1":"213.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"213.00","1":"213.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"210.50","1":"210.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"215.00","1":"215.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"212.95","1":"212.95"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"211.00","1":"211.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"209.00","1":"209.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"212.00","1":"212.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"208.50","1":"208.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"209.75","1":"209.75"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"203.00","1":"203.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"196.00","1":"196.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"200.00","1":"200.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"185.00","1":"185.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"193.40","1":"193.40"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"193.45","1":"193.45"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"189.80","1":"189.80"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"182.00","1":"182.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"182.00","1":"182.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"180.25","1":"180.25"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"182.90","1":"182.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"183.90","1":"183.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"183.00","1":"183.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"184.00","1":"184.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"181.50","1":"181.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"172.50","1":"172.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"177.50","1":"177.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"168.65","1":"168.65"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"158.00","1":"158.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"165.90","1":"165.90"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"174.15","1":"174.15"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"175.05","1":"175.05"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"164.50","1":"164.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"158.90","1":"158.90"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"158.50","1":"158.50"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"161.00","1":"161.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"169.05","1":"169.05"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"160.80","1":"160.80"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"159.90","1":"159.90"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"159.85","1":"159.85"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"156.00","1":"156.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"152.15","1":"152.15"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"154.90","1":"154.90"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"153.30","1":"153.30"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"154.90","1":"154.90"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"160.00","1":"160.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"164.50","1":"164.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"164.00","1":"164.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"160.40","1":"160.40"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"161.30","1":"161.30"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"162.00","1":"162.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"167.90","1":"167.90"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"164.00","1":"164.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"166.75","1":"166.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"164.00","1":"164.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"170.50","1":"170.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"172.50","1":"172.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"174.10","1":"174.10"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"176.00","1":"176.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"176.00","1":"176.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"172.30","1":"172.30"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"168.50","1":"168.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"170.00","1":"170.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"167.00","1":"167.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"170.00","1":"170.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"172.75","1":"172.75"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"175.00","1":"175.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"174.75","1":"174.75"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"168.55","1":"168.55"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"172.50","1":"172.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"171.50","1":"171.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"166.50","1":"166.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"168.40","1":"168.40"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"169.00","1":"169.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"166.00","1":"166.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"169.00","1":"169.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"169.00","1":"169.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"168.05","1":"168.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"169.00","1":"169.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"171.90","1":"171.90"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"170.00","1":"170.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"171.90","1":"171.90"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"169.95","1":"169.95"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"170.90","1":"170.90"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"166.30","1":"166.30"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"169.00","1":"169.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"170.00","1":"170.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"168.70","1":"168.70"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"174.00","1":"174.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"174.40","1":"174.40"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"172.00","1":"172.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"174.00","1":"174.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"182.70","1":"182.70"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"191.80","1":"191.80"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"201.35","1":"201.35"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"199.00","1":"199.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"190.30","1":"190.30"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"193.00","1":"193.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"194.00","1":"194.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"192.00","1":"192.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"193.25","1":"193.25"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"195.00","1":"195.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"192.00","1":"192.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"192.00","1":"192.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"193.00","1":"193.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"190.70","1":"190.70"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"155.05","1":"155.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"160.00","1":"160.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"168.00","1":"168.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"173.25","1":"173.25"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"168.50","1":"168.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"168.00","1":"168.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"172.45","1":"172.45"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"173.50","1":"173.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"173.10","1":"173.10"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"171.15","1":"171.15"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"174.00","1":"174.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"171.65","1":"171.65"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"169.00","1":"169.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"171.00","1":"171.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"167.00","1":"167.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"164.50","1":"164.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"167.00","1":"167.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"167.00","1":"167.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"168.75","1":"168.75"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"169.50","1":"169.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"170.10","1":"170.10"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"170.35","1":"170.35"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"169.25","1":"169.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"169.00","1":"169.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"168.00","1":"168.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"166.00","1":"166.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"164.05","1":"164.05"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"166.00","1":"166.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"168.00","1":"168.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"167.25","1":"167.25"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"168.25","1":"168.25"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"167.15","1":"167.15"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"166.75","1":"166.75"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"165.50","1":"165.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"164.00","1":"164.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"165.50","1":"165.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"161.60","1":"161.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"160.00","1":"160.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"162.00","1":"162.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"159.00","1":"159.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"163.90","1":"163.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"163.50","1":"163.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"164.00","1":"164.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"164.00","1":"164.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"164.50","1":"164.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"165.00","1":"165.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"165.00","1":"165.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"164.00","1":"164.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"164.00","1":"164.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"167.00","1":"167.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"166.05","1":"166.05"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"166.00","1":"166.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"172.00","1":"172.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"174.00","1":"174.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"173.45","1":"173.45"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"172.50","1":"172.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"172.50","1":"172.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"170.00","1":"170.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"170.50","1":"170.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"173.00","1":"173.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"181.65","1":"181.65"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"184.80","1":"184.80"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"181.10","1":"181.10"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"178.00","1":"178.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"178.00","1":"178.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"176.00","1":"176.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"183.25","1":"183.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"180.05","1":"180.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"181.85","1":"181.85"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"178.00","1":"178.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"175.00","1":"175.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"175.00","1":"175.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"173.00","1":"173.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"180.90","1":"180.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"179.90","1":"179.90"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"180.40","1":"180.40"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"180.00","1":"180.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"173.00","1":"173.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"181.65","1":"181.65"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"182.00","1":"182.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"180.50","1":"180.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"177.15","1":"177.15"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"174.20","1":"174.20"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"178.00","1":"178.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"174.50","1":"174.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"179.00","1":"179.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"179.85","1":"179.85"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"181.00","1":"181.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"180.00","1":"180.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"181.00","1":"181.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"190.05","1":"190.05"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"193.00","1":"193.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"190.00","1":"190.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"192.50","1":"192.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"193.50","1":"193.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"191.50","1":"191.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"191.00","1":"191.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"195.10","1":"195.10"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"204.85","1":"204.85"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"202.00","1":"202.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"199.70","1":"199.70"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"203.00","1":"203.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"199.55","1":"199.55"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"196.00","1":"196.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"200.00","1":"200.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"204.50","1":"204.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"214.70","1":"214.70"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"225.40","1":"225.40"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"230.60","1":"230.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"241.00","1":"241.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"242.50","1":"242.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"253.50","1":"253.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"248.95","1":"248.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"260.00","1":"260.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"255.00","1":"255.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"266.50","1":"266.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"259.00","1":"259.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"256.00","1":"256.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"260.60","1":"260.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"260.00","1":"260.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"260.00","1":"260.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"265.00","1":"265.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"260.00","1":"260.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"265.00","1":"265.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"264.00","1":"264.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"263.00","1":"263.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"265.00","1":"265.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"259.95","1":"259.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"264.00","1":"264.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"271.90","1":"271.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"269.75","1":"269.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"271.00","1":"271.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"272.20","1":"272.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"274.50","1":"274.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"268.00","1":"268.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"267.55","1":"267.55"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"266.95","1":"266.95"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"263.00","1":"263.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"264.00","1":"264.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"263.00","1":"263.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"268.00","1":"268.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"272.00","1":"272.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"273.00","1":"273.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"270.10","1":"270.10"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"270.50","1":"270.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"271.00","1":"271.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"263.50","1":"263.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"264.60","1":"264.60"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"265.95","1":"265.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"267.00","1":"267.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"269.00","1":"269.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"281.95","1":"281.95"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"296.00","1":"296.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"310.80","1":"310.80"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"298.00","1":"298.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"291.00","1":"291.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"290.00","1":"290.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"281.00","1":"281.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"286.50","1":"286.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"284.00","1":"284.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"279.00","1":"279.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"292.95","1":"292.95"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"283.15","1":"283.15"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"296.00","1":"296.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"294.45","1":"294.45"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"290.00","1":"290.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"293.00","1":"293.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"282.50","1":"282.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"291.50","1":"291.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"293.00","1":"293.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"286.50","1":"286.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"275.15","1":"275.15"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"267.00","1":"267.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"272.00","1":"272.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"276.85","1":"276.85"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"276.00","1":"276.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"284.70","1":"284.70"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"281.00","1":"281.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"274.75","1":"274.75"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"279.75","1":"279.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"283.00","1":"283.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"280.00","1":"280.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"286.00","1":"286.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"282.00","1":"282.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"280.00","1":"280.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"279.65","1":"279.65"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"274.00","1":"274.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"274.00","1":"274.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"272.00","1":"272.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"272.00","1":"272.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"275.00","1":"275.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"270.00","1":"270.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"266.00","1":"266.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"259.50","1":"259.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"264.00","1":"264.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"265.90","1":"265.90"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"270.00","1":"270.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"268.00","1":"268.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"259.00","1":"259.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"260.00","1":"260.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"261.00","1":"261.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"260.00","1":"260.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"273.00","1":"273.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"275.95","1":"275.95"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"269.50","1":"269.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"266.00","1":"266.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"261.10","1":"261.10"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"261.95","1":"261.95"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"260.00","1":"260.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"265.50","1":"265.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"278.75","1":"278.75"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"280.80","1":"280.80"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"272.50","1":"272.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"277.50","1":"277.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"281.00","1":"281.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"280.05","1":"280.05"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"289.00","1":"289.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"292.00","1":"292.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"294.00","1":"294.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"290.00","1":"290.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"295.00","1":"295.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"301.00","1":"301.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"238.00","1":"238.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"239.70","1":"239.70"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"239.00","1":"239.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"238.00","1":"238.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"240.00","1":"240.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"240.00","1":"240.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"249.50","1":"249.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"247.90","1":"247.90"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"256.00","1":"256.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"255.00","1":"255.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"261.00","1":"261.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"270.00","1":"270.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"270.00","1":"270.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"269.00","1":"269.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"268.00","1":"268.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"268.00","1":"268.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"271.00","1":"271.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"273.00","1":"273.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"275.00","1":"275.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"270.80","1":"270.80"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"268.55","1":"268.55"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"262.75","1":"262.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"273.90","1":"273.90"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"266.05","1":"266.05"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"274.75","1":"274.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"287.50","1":"287.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"288.00","1":"288.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"288.00","1":"288.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"273.60","1":"273.60"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"275.00","1":"275.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"277.95","1":"277.95"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"283.00","1":"283.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"284.00","1":"284.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"280.00","1":"280.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"280.00","1":"280.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"283.00","1":"283.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"281.00","1":"281.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"286.80","1":"286.80"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"295.00","1":"295.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"299.00","1":"299.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"303.00","1":"303.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"300.00","1":"300.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"299.85","1":"299.85"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"299.90","1":"299.90"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"300.00","1":"300.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"294.00","1":"294.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"297.00","1":"297.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"300.00","1":"300.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"301.90","1":"301.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"301.75","1":"301.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"302.00","1":"302.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"299.00","1":"299.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"296.90","1":"296.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"298.90","1":"298.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"299.95","1":"299.95"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"299.35","1":"299.35"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"284.40","1":"284.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"275.00","1":"275.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"288.75","1":"288.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"284.00","1":"284.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"284.00","1":"284.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"281.90","1":"281.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"282.00","1":"282.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"278.95","1":"278.95"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"273.95","1":"273.95"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"267.20","1":"267.20"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"264.90","1":"264.90"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"264.00","1":"264.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"267.00","1":"267.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"267.00","1":"267.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"272.00","1":"272.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"272.00","1":"272.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"270.00","1":"270.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"274.15","1":"274.15"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"272.50","1":"272.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"272.00","1":"272.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"272.00","1":"272.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"265.50","1":"265.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"269.85","1":"269.85"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"269.00","1":"269.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"269.00","1":"269.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"267.20","1":"267.20"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"268.50","1":"268.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"265.50","1":"265.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"269.80","1":"269.80"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"265.50","1":"265.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"269.00","1":"269.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"268.00","1":"268.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"264.90","1":"264.90"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"258.75","1":"258.75"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"258.00","1":"258.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"258.00","1":"258.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"251.90","1":"251.90"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"248.00","1":"248.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"246.00","1":"246.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"240.50","1":"240.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"245.00","1":"245.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"239.00","1":"239.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"228.50","1":"228.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"230.00","1":"230.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"238.75","1":"238.75"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"247.00","1":"247.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"259.35","1":"259.35"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"255.00","1":"255.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"253.35","1":"253.35"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"254.65","1":"254.65"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"252.80","1":"252.80"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"260.45","1":"260.45"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"260.00","1":"260.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"259.90","1":"259.90"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"260.00","1":"260.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"247.05","1":"247.05"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"245.25","1":"245.25"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"249.00","1":"249.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"261.45","1":"261.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"263.50","1":"263.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"261.90","1":"261.90"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"260.00","1":"260.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"258.40","1":"258.40"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"256.00","1":"256.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"254.95","1":"254.95"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"253.50","1":"253.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"254.85","1":"254.85"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"255.60","1":"255.60"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"256.00","1":"256.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"255.00","1":"255.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"253.00","1":"253.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"253.05","1":"253.05"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"258.00","1":"258.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"258.00","1":"258.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"264.00","1":"264.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"276.50","1":"276.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"283.75","1":"283.75"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"276.35","1":"276.35"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"265.50","1":"265.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"264.25","1":"264.25"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"251.05","1":"251.05"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"249.00","1":"249.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"252.00","1":"252.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"252.50","1":"252.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"250.00","1":"250.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"248.99","1":"248.99"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"248.99","1":"248.99"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"246.00","1":"246.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"243.00","1":"243.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"241.00","1":"241.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"230.00","1":"230.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"223.60","1":"223.60"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"230.00","1":"230.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"219.00","1":"219.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"208.05","1":"208.05"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"197.65","1":"197.65"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"199.01","1":"199.01"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"190.00","1":"190.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"190.00","1":"190.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"194.00","1":"194.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"203.70","1":"203.70"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"213.88","1":"213.88"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"224.57","1":"224.57"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"230.00","1":"230.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"225.00","1":"225.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"222.00","1":"222.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"210.90","1":"210.90"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"211.20","1":"211.20"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"211.25","1":"211.25"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"210.00","1":"210.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"200.10","1":"200.10"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"194.50","1":"194.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"193.10","1":"193.10"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"192.45","1":"192.45"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"192.00","1":"192.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"182.40","1":"182.40"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"194.61","1":"194.61"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"199.95","1":"199.95"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"198.00","1":"198.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"196.02","1":"196.02"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"194.06","1":"194.06"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"194.06","1":"194.06"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"192.12","1":"192.12"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"192.12","1":"192.12"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"190.20","1":"190.20"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"188.40","1":"188.40"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"186.52","1":"186.52"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"177.20","1":"177.20"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"168.34","1":"168.34"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"160.00","1":"160.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"160.00","1":"160.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"163.00","1":"163.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"171.15","1":"171.15"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"179.50","1":"179.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"179.95","1":"179.95"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"170.96","1":"170.96"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"162.42","1":"162.42"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"157.90","1":"157.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"159.80","1":"159.80"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"151.81","1":"151.81"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"144.22","1":"144.22"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"137.01","1":"137.01"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"134.49","1":"134.49"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"128.50","1":"128.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"129.00","1":"129.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"135.00","1":"135.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"141.75","1":"141.75"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"137.90","1":"137.90"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"131.05","1":"131.05"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"137.60","1":"137.60"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"144.48","1":"144.48"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"145.00","1":"145.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"139.60","1":"139.60"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"140.00","1":"140.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"139.70","1":"139.70"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"137.00","1":"137.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"130.15","1":"130.15"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"126.90","1":"126.90"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"127.00","1":"127.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"133.00","1":"133.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"132.90","1":"132.90"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"127.30","1":"127.30"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"131.99","1":"131.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"128.00","1":"128.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"131.00","1":"131.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"127.00","1":"127.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"129.00","1":"129.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"134.25","1":"134.25"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"127.54","1":"127.54"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"127.50","1":"127.50"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"126.90","1":"126.90"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"126.90","1":"126.90"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"127.00","1":"127.00"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"126.90","1":"126.90"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"126.90","1":"126.90"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"126.90","1":"126.90"},{"s_date":"Oct 30, 08","0":"Oct 30, 08","s_close":"90.64","1":"90.64"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"90.64","1":"90.64"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"86.11","1":"86.11"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"81.81","1":"81.81"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"77.72","1":"77.72"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"80.08","1":"80.08"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"79.35","1":"79.35"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"79.87","1":"79.87"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"77.70","1":"77.70"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"76.90","1":"76.90"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"71.25","1":"71.25"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"67.76","1":"67.76"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"64.76","1":"64.76"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"62.71","1":"62.71"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"60.00","1":"60.00"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"57.00","1":"57.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"55.00","1":"55.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"56.89","1":"56.89"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"54.16","1":"54.16"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"51.47","1":"51.47"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"52.90","1":"52.90"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"52.59","1":"52.59"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"55.21","1":"55.21"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"57.97","1":"57.97"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"57.49","1":"57.49"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"55.80","1":"55.80"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"53.70","1":"53.70"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"51.05","1":"51.05"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"51.50","1":"51.50"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"49.03","1":"49.03"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"47.99","1":"47.99"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"48.89","1":"48.89"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"51.12","1":"51.12"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"50.89","1":"50.89"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"49.14","1":"49.14"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"48.00","1":"48.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"48.41","1":"48.41"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"48.32","1":"48.32"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"48.09","1":"48.09"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"45.69","1":"45.69"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"47.00","1":"47.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"46.00","1":"46.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"44.64","1":"44.64"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"43.31","1":"43.31"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"45.47","1":"45.47"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"44.76","1":"44.76"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"44.23","1":"44.23"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"43.03","1":"43.03"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"44.64","1":"44.64"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"45.55","1":"45.55"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"45.00","1":"45.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"47.02","1":"47.02"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"45.50","1":"45.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"43.53","1":"43.53"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"41.72","1":"41.72"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"42.83","1":"42.83"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"43.00","1":"43.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"45.15","1":"45.15"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"47.40","1":"47.40"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"49.77","1":"49.77"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"52.25","1":"52.25"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"54.86","1":"54.86"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"57.60","1":"57.60"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"60.48","1":"60.48"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"63.50","1":"63.50"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"66.67","1":"66.67"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"70.00","1":"70.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"68.12","1":"68.12"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"67.03","1":"67.03"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"70.38","1":"70.38"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"73.89","1":"73.89"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"74.65","1":"74.65"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"78.38","1":"78.38"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"81.97","1":"81.97"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"86.06","1":"86.06"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"90.36","1":"90.36"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"94.87","1":"94.87"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"90.13","1":"90.13"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"85.72","1":"85.72"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"90.00","1":"90.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"93.98","1":"93.98"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"96.02","1":"96.02"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"91.22","1":"91.22"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"87.46","1":"87.46"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"83.09","1":"83.09"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"78.94","1":"78.94"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"76.76","1":"76.76"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"77.98","1":"77.98"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"79.05","1":"79.05"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"79.95","1":"79.95"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"83.00","1":"83.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"81.86","1":"81.86"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"83.04","1":"83.04"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"84.11","1":"84.11"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"81.99","1":"81.99"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"81.97","1":"81.97"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"82.20","1":"82.20"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"83.68","1":"83.68"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"86.44","1":"86.44"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"90.03","1":"90.03"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"91.22","1":"91.22"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"90.62","1":"90.62"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"92.00","1":"92.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"87.64","1":"87.64"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"85.11","1":"85.11"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"82.05","1":"82.05"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"81.53","1":"81.53"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"81.05","1":"81.05"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"83.62","1":"83.62"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"84.65","1":"84.65"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"85.28","1":"85.28"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"83.05","1":"83.05"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"81.67","1":"81.67"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"81.50","1":"81.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"81.05","1":"81.05"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"80.50","1":"80.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"81.24","1":"81.24"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"80.68","1":"80.68"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"81.01","1":"81.01"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"81.33","1":"81.33"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"81.09","1":"81.09"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"77.80","1":"77.80"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"77.79","1":"77.79"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"78.68","1":"78.68"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"78.00","1":"78.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"77.45","1":"77.45"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"77.45","1":"77.45"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"78.15","1":"78.15"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"77.01","1":"77.01"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"74.60","1":"74.60"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"73.52","1":"73.52"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"72.76","1":"72.76"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"72.77","1":"72.77"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"73.43","1":"73.43"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"75.89","1":"75.89"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"79.68","1":"79.68"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"83.66","1":"83.66"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"87.84","1":"87.84"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"85.07","1":"85.07"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"81.29","1":"81.29"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"83.86","1":"83.86"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"83.51","1":"83.51"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"87.68","1":"87.68"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"91.56","1":"91.56"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"95.97","1":"95.97"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"100.76","1":"100.76"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"105.07","1":"105.07"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"100.34","1":"100.34"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"105.35","1":"105.35"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"110.61","1":"110.61"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"108.62","1":"108.62"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"108.43","1":"108.43"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"106.09","1":"106.09"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"107.40","1":"107.40"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"108.65","1":"108.65"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"107.25","1":"107.25"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"108.00","1":"108.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"106.02","1":"106.02"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"104.73","1":"104.73"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"104.63","1":"104.63"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"104.10","1":"104.10"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"103.00","1":"103.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"104.11","1":"104.11"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"104.44","1":"104.44"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"107.00","1":"107.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"106.04","1":"106.04"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"106.78","1":"106.78"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"108.53","1":"108.53"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"109.85","1":"109.85"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"107.02","1":"107.02"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"109.13","1":"109.13"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"108.43","1":"108.43"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"112.38","1":"112.38"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"114.79","1":"114.79"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"116.50","1":"116.50"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"118.77","1":"118.77"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"116.65","1":"116.65"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"118.84","1":"118.84"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"115.91","1":"115.91"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"113.71","1":"113.71"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"115.50","1":"115.50"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"116.04","1":"116.04"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"118.45","1":"118.45"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"117.07","1":"117.07"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"116.97","1":"116.97"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"115.73","1":"115.73"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"121.51","1":"121.51"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"123.41","1":"123.41"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"119.94","1":"119.94"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"125.68","1":"125.68"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"123.82","1":"123.82"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"124.97","1":"124.97"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"127.41","1":"127.41"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"126.44","1":"126.44"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"126.08","1":"126.08"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"124.56","1":"124.56"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"125.90","1":"125.90"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"138.42","1":"138.42"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"134.21","1":"134.21"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"105.64","1":"105.64"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"110.71","1":"110.71"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"105.29","1":"105.29"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"100.92","1":"100.92"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"102.27","1":"102.27"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"105.98","1":"105.98"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"105.56","1":"105.56"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"103.23","1":"103.23"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"100.55","1":"100.55"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"101.77","1":"101.77"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"98.89","1":"98.89"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"99.70","1":"99.70"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"100.40","1":"100.40"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"100.53","1":"100.53"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"95.77","1":"95.77"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"92.06","1":"92.06"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"93.78","1":"93.78"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"95.73","1":"95.73"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"100.04","1":"100.04"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"102.67","1":"102.67"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"104.08","1":"104.08"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"100.15","1":"100.15"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"101.99","1":"101.99"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"101.80","1":"101.80"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"100.00","1":"100.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"99.37","1":"99.37"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"103.93","1":"103.93"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"106.49","1":"106.49"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"103.00","1":"103.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"103.45","1":"103.45"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"101.85","1":"101.85"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"103.24","1":"103.24"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"102.60","1":"102.60"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"103.83","1":"103.83"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"102.92","1":"102.92"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"102.14","1":"102.14"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"101.60","1":"101.60"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"103.19","1":"103.19"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"104.32","1":"104.32"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"102.57","1":"102.57"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"101.05","1":"101.05"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"101.24","1":"101.24"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"99.02","1":"99.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"97.80","1":"97.80"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"93.22","1":"93.22"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"91.40","1":"91.40"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"89.93","1":"89.93"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"89.11","1":"89.11"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"84.87","1":"84.87"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"81.96","1":"81.96"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"83.11","1":"83.11"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"83.90","1":"83.90"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"82.76","1":"82.76"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"84.77","1":"84.77"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"87.57","1":"87.57"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"87.15","1":"87.15"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"87.06","1":"87.06"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"85.96","1":"85.96"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"85.04","1":"85.04"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"84.43","1":"84.43"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"86.20","1":"86.20"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"84.51","1":"84.51"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"83.09","1":"83.09"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"83.33","1":"83.33"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"81.46","1":"81.46"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"80.95","1":"80.95"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"80.11","1":"80.11"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"77.88","1":"77.88"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"81.77","1":"81.77"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"85.85","1":"85.85"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"84.42","1":"84.42"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"83.63","1":"83.63"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"86.56","1":"86.56"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"84.82","1":"84.82"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"85.56","1":"85.56"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"84.63","1":"84.63"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"85.21","1":"85.21"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"84.42","1":"84.42"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"83.03","1":"83.03"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"84.00","1":"84.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"84.75","1":"84.75"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"84.98","1":"84.98"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"86.75","1":"86.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"87.02","1":"87.02"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"84.26","1":"84.26"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"82.16","1":"82.16"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"82.52","1":"82.52"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"82.27","1":"82.27"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"78.16","1":"78.16"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"78.25","1":"78.25"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"77.77","1":"77.77"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"78.57","1":"78.57"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"80.36","1":"80.36"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"80.85","1":"80.85"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"80.54","1":"80.54"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"80.18","1":"80.18"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"81.02","1":"81.02"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"80.85","1":"80.85"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"79.00","1":"79.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"77.90","1":"77.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"81.14","1":"81.14"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"85.19","1":"85.19"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"83.50","1":"83.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"82.23","1":"82.23"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"81.68","1":"81.68"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"81.92","1":"81.92"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"82.03","1":"82.03"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"81.87","1":"81.87"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"81.00","1":"81.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"80.99","1":"80.99"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"85.03","1":"85.03"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"84.59","1":"84.59"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"83.86","1":"83.86"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"83.94","1":"83.94"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"84.22","1":"84.22"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"82.80","1":"82.80"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"83.22","1":"83.22"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"82.40","1":"82.40"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"81.47","1":"81.47"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"82.41","1":"82.41"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"85.21","1":"85.21"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"83.13","1":"83.13"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"87.28","1":"87.28"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"88.44","1":"88.44"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"86.01","1":"86.01"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"90.23","1":"90.23"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"94.74","1":"94.74"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"95.37","1":"95.37"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"93.52","1":"93.52"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"97.64","1":"97.64"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"94.40","1":"94.40"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"92.89","1":"92.89"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"91.73","1":"91.73"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"92.02","1":"92.02"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"92.48","1":"92.48"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"94.38","1":"94.38"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"90.11","1":"90.11"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"90.16","1":"90.16"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"89.23","1":"89.23"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"92.04","1":"92.04"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"96.24","1":"96.24"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"98.10","1":"98.10"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"93.90","1":"93.90"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"96.92","1":"96.92"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"96.01","1":"96.01"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"96.49","1":"96.49"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"94.80","1":"94.80"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"93.09","1":"93.09"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"90.09","1":"90.09"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"94.45","1":"94.45"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"94.95","1":"94.95"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"99.20","1":"99.20"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"102.32","1":"102.32"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"103.38","1":"103.38"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"104.25","1":"104.25"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"101.86","1":"101.86"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"101.37","1":"101.37"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"102.91","1":"102.91"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"102.42","1":"102.42"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"100.74","1":"100.74"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"100.32","1":"100.32"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"100.32","1":"100.32"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"97.24","1":"97.24"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"100.91","1":"100.91"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"102.71","1":"102.71"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"102.41","1":"102.41"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"101.23","1":"101.23"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"98.27","1":"98.27"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"97.53","1":"97.53"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"96.68","1":"96.68"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"95.05","1":"95.05"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"93.58","1":"93.58"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"92.27","1":"92.27"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"93.49","1":"93.49"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"94.94","1":"94.94"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"95.15","1":"95.15"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"94.50","1":"94.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"95.50","1":"95.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"93.94","1":"93.94"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"96.98","1":"96.98"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"98.09","1":"98.09"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"99.05","1":"99.05"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"97.55","1":"97.55"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"102.34","1":"102.34"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"105.86","1":"105.86"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"103.09","1":"103.09"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"104.82","1":"104.82"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"105.58","1":"105.58"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"103.59","1":"103.59"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"103.53","1":"103.53"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"103.17","1":"103.17"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"103.99","1":"103.99"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"103.00","1":"103.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"104.45","1":"104.45"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"109.67","1":"109.67"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"111.19","1":"111.19"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"110.84","1":"110.84"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"110.19","1":"110.19"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"108.94","1":"108.94"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"107.97","1":"107.97"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"108.96","1":"108.96"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"103.63","1":"103.63"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"106.83","1":"106.83"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"105.74","1":"105.74"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"104.70","1":"104.70"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"108.95","1":"108.95"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"103.80","1":"103.80"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"106.50","1":"106.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"105.43","1":"105.43"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"106.05","1":"106.05"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"105.75","1":"105.75"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"104.97","1":"104.97"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"101.63","1":"101.63"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"98.63","1":"98.63"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"99.97","1":"99.97"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"100.04","1":"100.04"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"97.06","1":"97.06"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"101.35","1":"101.35"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"102.21","1":"102.21"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"102.25","1":"102.25"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"100.44","1":"100.44"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"99.43","1":"99.43"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"102.05","1":"102.05"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"103.48","1":"103.48"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"104.58","1":"104.58"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"105.27","1":"105.27"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"104.18","1":"104.18"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"103.25","1":"103.25"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"105.48","1":"105.48"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"104.67","1":"104.67"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"104.06","1":"104.06"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"104.76","1":"104.76"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"103.88","1":"103.88"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"107.39","1":"107.39"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"108.74","1":"108.74"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"109.67","1":"109.67"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"108.07","1":"108.07"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"106.16","1":"106.16"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"105.78","1":"105.78"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"105.27","1":"105.27"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"104.95","1":"104.95"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"103.17","1":"103.17"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"105.49","1":"105.49"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"106.85","1":"106.85"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"111.16","1":"111.16"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"109.05","1":"109.05"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"111.25","1":"111.25"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"111.56","1":"111.56"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"110.51","1":"110.51"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"109.02","1":"109.02"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"109.49","1":"109.49"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"108.55","1":"108.55"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"88.99","1":"88.99"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"91.12","1":"91.12"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"93.11","1":"93.11"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"91.54","1":"91.54"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"90.63","1":"90.63"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"89.82","1":"89.82"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"91.40","1":"91.40"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"91.97","1":"91.97"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"96.19","1":"96.19"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"96.95","1":"96.95"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"97.73","1":"97.73"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"99.91","1":"99.91"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"97.87","1":"97.87"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"96.59","1":"96.59"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"95.37","1":"95.37"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"98.70","1":"98.70"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"96.66","1":"96.66"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"97.37","1":"97.37"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"99.70","1":"99.70"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"101.15","1":"101.15"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"99.20","1":"99.20"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"99.00","1":"99.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"99.05","1":"99.05"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"99.38","1":"99.38"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"101.79","1":"101.79"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"101.43","1":"101.43"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"103.76","1":"103.76"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"102.97","1":"102.97"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"103.88","1":"103.88"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"103.74","1":"103.74"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"106.43","1":"106.43"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"105.97","1":"105.97"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"106.62","1":"106.62"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"106.08","1":"106.08"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"104.50","1":"104.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"109.40","1":"109.40"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"109.32","1":"109.32"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"113.96","1":"113.96"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"119.57","1":"119.57"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"120.63","1":"120.63"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"123.95","1":"123.95"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"126.17","1":"126.17"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"127.50","1":"127.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"125.76","1":"125.76"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"127.91","1":"127.91"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"130.25","1":"130.25"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"125.58","1":"125.58"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"127.24","1":"127.24"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"127.92","1":"127.92"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"130.97","1":"130.97"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"127.76","1":"127.76"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"127.14","1":"127.14"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"126.04","1":"126.04"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"126.61","1":"126.61"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"128.30","1":"128.30"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"127.11","1":"127.11"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"128.02","1":"128.02"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"126.05","1":"126.05"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"123.17","1":"123.17"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"122.13","1":"122.13"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"119.01","1":"119.01"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"118.62","1":"118.62"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"120.78","1":"120.78"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"125.89","1":"125.89"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"128.24","1":"128.24"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"125.61","1":"125.61"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"123.09","1":"123.09"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"120.22","1":"120.22"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"120.03","1":"120.03"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"120.65","1":"120.65"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"121.53","1":"121.53"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"120.93","1":"120.93"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"120.00","1":"120.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"120.25","1":"120.25"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"118.09","1":"118.09"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"118.10","1":"118.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"119.26","1":"119.26"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"117.60","1":"117.60"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"114.32","1":"114.32"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"116.02","1":"116.02"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"117.14","1":"117.14"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"115.31","1":"115.31"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"113.93","1":"113.93"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"109.50","1":"109.50"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"105.68","1":"105.68"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"106.00","1":"106.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"111.25","1":"111.25"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"113.03","1":"113.03"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"113.78","1":"113.78"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"115.79","1":"115.79"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"113.43","1":"113.43"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"112.50","1":"112.50"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"112.06","1":"112.06"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"109.44","1":"109.44"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"108.26","1":"108.26"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"107.12","1":"107.12"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"105.29","1":"105.29"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"106.02","1":"106.02"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"110.34","1":"110.34"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"106.18","1":"106.18"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"109.78","1":"109.78"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"109.80","1":"109.80"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"108.01","1":"108.01"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"107.15","1":"107.15"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"105.67","1":"105.67"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"106.78","1":"106.78"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"107.34","1":"107.34"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"107.48","1":"107.48"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"108.46","1":"108.46"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"108.23","1":"108.23"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"109.48","1":"109.48"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"108.95","1":"108.95"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"107.66","1":"107.66"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"107.64","1":"107.64"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"106.78","1":"106.78"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"106.05","1":"106.05"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"104.78","1":"104.78"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"103.20","1":"103.20"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"103.49","1":"103.49"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"104.37","1":"104.37"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"105.72","1":"105.72"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"104.35","1":"104.35"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"106.90","1":"106.90"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"107.56","1":"107.56"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"107.03","1":"107.03"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"106.50","1":"106.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"104.55","1":"104.55"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"103.08","1":"103.08"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"103.25","1":"103.25"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"100.78","1":"100.78"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"100.36","1":"100.36"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"97.26","1":"97.26"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"99.15","1":"99.15"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"99.96","1":"99.96"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"100.99","1":"100.99"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"100.54","1":"100.54"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"101.17","1":"101.17"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"99.88","1":"99.88"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"99.88","1":"99.88"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"98.56","1":"98.56"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"99.38","1":"99.38"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"98.00","1":"98.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"97.99","1":"97.99"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"98.00","1":"98.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"100.37","1":"100.37"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"105.36","1":"105.36"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"104.05","1":"104.05"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"104.90","1":"104.90"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"104.79","1":"104.79"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"103.02","1":"103.02"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"103.00","1":"103.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"103.52","1":"103.52"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"103.61","1":"103.61"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"106.59","1":"106.59"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"105.57","1":"105.57"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"105.46","1":"105.46"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"104.21","1":"104.21"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"104.20","1":"104.20"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"104.12","1":"104.12"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"102.89","1":"102.89"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"103.56","1":"103.56"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"103.63","1":"103.63"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"101.73","1":"101.73"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"102.94","1":"102.94"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"101.65","1":"101.65"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"101.92","1":"101.92"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"102.15","1":"102.15"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"103.00","1":"103.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"102.76","1":"102.76"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"102.68","1":"102.68"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"101.22","1":"101.22"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"102.51","1":"102.51"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"101.04","1":"101.04"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"103.03","1":"103.03"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"101.56","1":"101.56"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"101.38","1":"101.38"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"101.16","1":"101.16"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"102.42","1":"102.42"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"102.10","1":"102.10"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"101.06","1":"101.06"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"100.15","1":"100.15"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"99.63","1":"99.63"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"99.93","1":"99.93"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"101.32","1":"101.32"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"100.19","1":"100.19"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"100.01","1":"100.01"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"99.69","1":"99.69"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"98.10","1":"98.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"99.12","1":"99.12"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"100.04","1":"100.04"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"100.91","1":"100.91"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"99.05","1":"99.05"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"99.02","1":"99.02"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"99.01","1":"99.01"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"101.08","1":"101.08"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"100.01","1":"100.01"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"98.75","1":"98.75"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"98.22","1":"98.22"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"93.31","1":"93.31"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"89.99","1":"89.99"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"85.99","1":"85.99"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"90.24","1":"90.24"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"88.86","1":"88.86"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"90.63","1":"90.63"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"90.63","1":"90.63"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"89.77","1":"89.77"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"92.50","1":"92.50"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"91.00","1":"91.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"88.37","1":"88.37"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"84.94","1":"84.94"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"85.04","1":"85.04"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"83.18","1":"83.18"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"83.44","1":"83.44"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"86.79","1":"86.79"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"89.44","1":"89.44"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"89.65","1":"89.65"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"92.00","1":"92.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"91.76","1":"91.76"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"91.43","1":"91.43"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"91.04","1":"91.04"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"89.95","1":"89.95"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"90.87","1":"90.87"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"90.34","1":"90.34"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"90.40","1":"90.40"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"90.41","1":"90.41"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"90.54","1":"90.54"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"91.69","1":"91.69"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"91.09","1":"91.09"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"91.08","1":"91.08"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"90.79","1":"90.79"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"88.34","1":"88.34"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"89.11","1":"89.11"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"89.91","1":"89.91"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"90.69","1":"90.69"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"90.89","1":"90.89"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"90.77","1":"90.77"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"93.53","1":"93.53"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"96.01","1":"96.01"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"99.06","1":"99.06"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"100.60","1":"100.60"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"80.96","1":"80.96"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"80.59","1":"80.59"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"82.55","1":"82.55"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"83.99","1":"83.99"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"86.73","1":"86.73"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"87.03","1":"87.03"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"86.03","1":"86.03"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"82.70","1":"82.70"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"84.82","1":"84.82"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"82.89","1":"82.89"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"80.99","1":"80.99"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"78.13","1":"78.13"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"77.31","1":"77.31"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"76.34","1":"76.34"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"78.99","1":"78.99"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"78.93","1":"78.93"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"79.00","1":"79.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"78.50","1":"78.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"82.35","1":"82.35"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"81.01","1":"81.01"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"82.50","1":"82.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"82.28","1":"82.28"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"83.00","1":"83.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"82.07","1":"82.07"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"82.00","1":"82.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"85.22","1":"85.22"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"85.01","1":"85.01"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"84.15","1":"84.15"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"83.92","1":"83.92"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"83.02","1":"83.02"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"81.77","1":"81.77"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"80.00","1":"80.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"80.00","1":"80.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"83.18","1":"83.18"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"82.85","1":"82.85"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"80.51","1":"80.51"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"79.92","1":"79.92"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"80.00","1":"80.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"79.95","1":"79.95"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"79.08","1":"79.08"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"80.95","1":"80.95"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"79.50","1":"79.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"78.56","1":"78.56"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"77.61","1":"77.61"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"76.83","1":"76.83"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"79.52","1":"79.52"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"79.50","1":"79.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"78.18","1":"78.18"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"78.20","1":"78.20"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"79.72","1":"79.72"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"81.12","1":"81.12"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"81.85","1":"81.85"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"82.15","1":"82.15"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"81.80","1":"81.80"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"79.18","1":"79.18"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"79.82","1":"79.82"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"79.59","1":"79.59"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"79.15","1":"79.15"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"79.74","1":"79.74"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"82.19","1":"82.19"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"79.09","1":"79.09"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"78.78","1":"78.78"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"79.58","1":"79.58"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"80.02","1":"80.02"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"79.00","1":"79.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"80.00","1":"80.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"79.60","1":"79.60"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"80.00","1":"80.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"79.95","1":"79.95"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"80.46","1":"80.46"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"80.83","1":"80.83"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"81.13","1":"81.13"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"79.99","1":"79.99"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"79.43","1":"79.43"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"78.98","1":"78.98"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"77.99","1":"77.99"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"78.03","1":"78.03"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"77.77","1":"77.77"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"78.92","1":"78.92"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"78.83","1":"78.83"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"80.33","1":"80.33"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"79.03","1":"79.03"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"79.94","1":"79.94"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"79.67","1":"79.67"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"77.84","1":"77.84"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"78.43","1":"78.43"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"78.56","1":"78.56"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"78.06","1":"78.06"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"78.15","1":"78.15"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"79.00","1":"79.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"79.70","1":"79.70"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"80.52","1":"80.52"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"79.02","1":"79.02"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"78.77","1":"78.77"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"78.28","1":"78.28"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"79.29","1":"79.29"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"79.12","1":"79.12"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"79.00","1":"79.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"78.70","1":"78.70"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"79.04","1":"79.04"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"78.31","1":"78.31"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"77.96","1":"77.96"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"79.06","1":"79.06"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"82.31","1":"82.31"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"81.99","1":"81.99"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"81.33","1":"81.33"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"80.96","1":"80.96"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"81.00","1":"81.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"85.05","1":"85.05"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"84.00","1":"84.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"84.03","1":"84.03"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"83.71","1":"83.71"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"83.92","1":"83.92"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"83.28","1":"83.28"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"83.59","1":"83.59"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"86.67","1":"86.67"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"86.99","1":"86.99"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"85.51","1":"85.51"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"86.56","1":"86.56"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"86.78","1":"86.78"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"87.03","1":"87.03"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"87.02","1":"87.02"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"86.71","1":"86.71"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"88.60","1":"88.60"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"89.95","1":"89.95"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"90.75","1":"90.75"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"91.01","1":"91.01"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"90.23","1":"90.23"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"91.81","1":"91.81"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"90.01","1":"90.01"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"89.91","1":"89.91"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"94.40","1":"94.40"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"99.01","1":"99.01"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"97.24","1":"97.24"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"96.98","1":"96.98"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"96.45","1":"96.45"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"101.27","1":"101.27"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"103.95","1":"103.95"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"104.99","1":"104.99"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"104.33","1":"104.33"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"103.14","1":"103.14"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"103.23","1":"103.23"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"103.23","1":"103.23"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"102.27","1":"102.27"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"101.49","1":"101.49"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"101.40","1":"101.40"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"101.31","1":"101.31"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"101.51","1":"101.51"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"100.36","1":"100.36"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"97.43","1":"97.43"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"98.37","1":"98.37"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"98.01","1":"98.01"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"97.04","1":"97.04"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"94.94","1":"94.94"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"94.99","1":"94.99"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"94.05","1":"94.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"96.98","1":"96.98"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"95.15","1":"95.15"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"95.93","1":"95.93"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"96.05","1":"96.05"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"96.53","1":"96.53"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"96.81","1":"96.81"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"96.50","1":"96.50"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"96.00","1":"96.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"96.00","1":"96.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"95.35","1":"95.35"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"94.41","1":"94.41"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"95.63","1":"95.63"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"95.03","1":"95.03"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"94.54","1":"94.54"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"93.45","1":"93.45"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"93.65","1":"93.65"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"92.10","1":"92.10"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"93.35","1":"93.35"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"92.99","1":"92.99"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"93.63","1":"93.63"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"93.00","1":"93.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"92.78","1":"92.78"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"93.00","1":"93.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"95.53","1":"95.53"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"95.12","1":"95.12"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"94.50","1":"94.50"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"93.92","1":"93.92"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"95.92","1":"95.92"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"97.78","1":"97.78"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"102.66","1":"102.66"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"107.79","1":"107.79"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"113.17","1":"113.17"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"113.34","1":"113.34"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"117.08","1":"117.08"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"114.92","1":"114.92"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"114.43","1":"114.43"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"120.15","1":"120.15"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"116.60","1":"116.60"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"115.70","1":"115.70"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"114.87","1":"114.87"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"114.04","1":"114.04"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"119.74","1":"119.74"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"118.62","1":"118.62"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"124.55","1":"124.55"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"122.38","1":"122.38"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"121.95","1":"121.95"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"120.64","1":"120.64"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"118.03","1":"118.03"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"118.10","1":"118.10"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"117.26","1":"117.26"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"116.75","1":"116.75"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"116.26","1":"116.26"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"119.43","1":"119.43"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"122.01","1":"122.01"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"121.98","1":"121.98"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"122.36","1":"122.36"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"118.65","1":"118.65"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"118.98","1":"118.98"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"117.55","1":"117.55"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"118.55","1":"118.55"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"118.22","1":"118.22"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"121.82","1":"121.82"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"121.27","1":"121.27"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"126.90","1":"126.90"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"126.00","1":"126.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"124.13","1":"124.13"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"123.06","1":"123.06"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"127.19","1":"127.19"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"124.07","1":"124.07"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"123.97","1":"123.97"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"127.71","1":"127.71"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"129.15","1":"129.15"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"135.54","1":"135.54"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"138.93","1":"138.93"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"137.58","1":"137.58"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"138.43","1":"138.43"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"137.07","1":"137.07"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"134.51","1":"134.51"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"133.43","1":"133.43"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"135.00","1":"135.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"135.24","1":"135.24"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"130.13","1":"130.13"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"129.00","1":"129.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"129.29","1":"129.29"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"128.50","1":"128.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"129.50","1":"129.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"129.00","1":"129.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"127.23","1":"127.23"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"129.84","1":"129.84"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"128.04","1":"128.04"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"127.31","1":"127.31"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"124.11","1":"124.11"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"123.52","1":"123.52"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"119.15","1":"119.15"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"98.64","1":"98.64"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"97.08","1":"97.08"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"96.65","1":"96.65"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"95.75","1":"95.75"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"94.14","1":"94.14"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"98.80","1":"98.80"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"98.86","1":"98.86"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"96.65","1":"96.65"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"96.18","1":"96.18"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"95.25","1":"95.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"94.40","1":"94.40"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"95.38","1":"95.38"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"99.03","1":"99.03"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"103.45","1":"103.45"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"104.80","1":"104.80"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"102.64","1":"102.64"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"101.51","1":"101.51"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"101.51","1":"101.51"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"101.58","1":"101.58"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"106.65","1":"106.65"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"110.73","1":"110.73"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"108.60","1":"108.60"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"111.27","1":"111.27"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"111.51","1":"111.51"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"110.08","1":"110.08"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"114.87","1":"114.87"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"113.85","1":"113.85"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"112.00","1":"112.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"110.74","1":"110.74"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"110.11","1":"110.11"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"114.00","1":"114.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"117.34","1":"117.34"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"115.73","1":"115.73"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"116.50","1":"116.50"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"115.00","1":"115.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"113.84","1":"113.84"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"113.20","1":"113.20"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"112.26","1":"112.26"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"110.00","1":"110.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"109.50","1":"109.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"108.57","1":"108.57"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"108.36","1":"108.36"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"111.00","1":"111.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"110.43","1":"110.43"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"108.55","1":"108.55"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"110.01","1":"110.01"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"109.25","1":"109.25"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"108.12","1":"108.12"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"108.25","1":"108.25"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"106.87","1":"106.87"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"102.00","1":"102.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"102.55","1":"102.55"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"105.95","1":"105.95"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"105.40","1":"105.40"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"105.69","1":"105.69"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"107.45","1":"107.45"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"107.00","1":"107.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"107.60","1":"107.60"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"107.74","1":"107.74"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"102.44","1":"102.44"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"105.50","1":"105.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"106.00","1":"106.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"107.07","1":"107.07"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"105.50","1":"105.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"103.89","1":"103.89"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"107.01","1":"107.01"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"105.09","1":"105.09"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"104.01","1":"104.01"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"107.31","1":"107.31"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"108.30","1":"108.30"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"107.50","1":"107.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"105.24","1":"105.24"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"105.00","1":"105.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"104.00","1":"104.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"102.82","1":"102.82"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"103.99","1":"103.99"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"100.57","1":"100.57"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"101.25","1":"101.25"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"104.19","1":"104.19"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"102.42","1":"102.42"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"102.72","1":"102.72"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"103.00","1":"103.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"101.98","1":"101.98"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"101.42","1":"101.42"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"101.42","1":"101.42"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"101.60","1":"101.60"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"103.03","1":"103.03"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"101.00","1":"101.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"101.34","1":"101.34"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"99.50","1":"99.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"95.98","1":"95.98"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"94.56","1":"94.56"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"95.01","1":"95.01"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"95.26","1":"95.26"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"96.90","1":"96.90"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"97.24","1":"97.24"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"96.95","1":"96.95"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"98.66","1":"98.66"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"97.50","1":"97.50"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"98.13","1":"98.13"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"97.35","1":"97.35"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"95.02","1":"95.02"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"96.11","1":"96.11"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"97.45","1":"97.45"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"96.88","1":"96.88"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"97.00","1":"97.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"97.01","1":"97.01"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"96.51","1":"96.51"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"97.05","1":"97.05"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"97.04","1":"97.04"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"97.99","1":"97.99"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"98.99","1":"98.99"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"98.30","1":"98.30"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"103.21","1":"103.21"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"108.37","1":"108.37"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"107.83","1":"107.83"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"106.90","1":"106.90"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"112.05","1":"112.05"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"115.11","1":"115.11"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"113.14","1":"113.14"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"112.71","1":"112.71"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"109.76","1":"109.76"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"114.31","1":"114.31"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"111.88","1":"111.88"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"111.44","1":"111.44"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"117.01","1":"117.01"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"122.86","1":"122.86"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"129.00","1":"129.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"135.45","1":"135.45"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"135.81","1":"135.81"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"133.30","1":"133.30"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"134.30","1":"134.30"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"134.76","1":"134.76"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"130.39","1":"130.39"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"130.41","1":"130.41"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"131.70","1":"131.70"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"132.43","1":"132.43"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"132.30","1":"132.30"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"131.60","1":"131.60"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"131.34","1":"131.34"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"133.02","1":"133.02"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"131.25","1":"131.25"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"126.81","1":"126.81"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"127.67","1":"127.67"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"131.86","1":"131.86"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"130.94","1":"130.94"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"136.60","1":"136.60"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"136.04","1":"136.04"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"135.16","1":"135.16"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"135.83","1":"135.83"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"132.09","1":"132.09"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"135.12","1":"135.12"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"134.08","1":"134.08"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"135.35","1":"135.35"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"133.58","1":"133.58"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"132.13","1":"132.13"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"138.65","1":"138.65"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"134.40","1":"134.40"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"134.51","1":"134.51"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"132.30","1":"132.30"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"130.25","1":"130.25"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"133.90","1":"133.90"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"132.94","1":"132.94"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"132.71","1":"132.71"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"135.44","1":"135.44"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"135.00","1":"135.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"132.01","1":"132.01"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"132.51","1":"132.51"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"129.11","1":"129.11"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"128.69","1":"128.69"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"122.26","1":"122.26"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"122.45","1":"122.45"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"125.50","1":"125.50"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"127.49","1":"127.49"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"125.00","1":"125.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"126.60","1":"126.60"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"127.65","1":"127.65"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"128.00","1":"128.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"129.42","1":"129.42"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"129.96","1":"129.96"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"129.83","1":"129.83"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"136.32","1":"136.32"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"136.92","1":"136.92"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"141.06","1":"141.06"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"138.74","1":"138.74"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"136.26","1":"136.26"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"132.17","1":"132.17"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"133.73","1":"133.73"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"137.50","1":"137.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"136.42","1":"136.42"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"136.73","1":"136.73"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"143.56","1":"143.56"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"150.73","1":"150.73"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"154.61","1":"154.61"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"150.16","1":"150.16"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"156.06","1":"156.06"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"152.78","1":"152.78"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"148.33","1":"148.33"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"142.00","1":"142.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"139.43","1":"139.43"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"141.67","1":"141.67"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"143.03","1":"143.03"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"142.48","1":"142.48"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"140.75","1":"140.75"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"141.75","1":"141.75"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"140.65","1":"140.65"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"140.76","1":"140.76"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"140.61","1":"140.61"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"139.71","1":"139.71"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"141.40","1":"141.40"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"144.44","1":"144.44"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"138.97","1":"138.97"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"132.58","1":"132.58"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"129.15","1":"129.15"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"132.20","1":"132.20"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"126.09","1":"126.09"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"128.09","1":"128.09"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"124.73","1":"124.73"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"130.50","1":"130.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"133.58","1":"133.58"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"134.35","1":"134.35"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"136.24","1":"136.24"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"137.69","1":"137.69"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"138.50","1":"138.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"136.18","1":"136.18"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"135.02","1":"135.02"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"129.06","1":"129.06"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"126.54","1":"126.54"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"126.97","1":"126.97"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"127.00","1":"127.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"126.07","1":"126.07"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"126.88","1":"126.88"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"126.51","1":"126.51"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"124.21","1":"124.21"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"122.49","1":"122.49"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"120.29","1":"120.29"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"120.64","1":"120.64"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"121.33","1":"121.33"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"121.50","1":"121.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"121.00","1":"121.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"121.00","1":"121.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"121.84","1":"121.84"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"121.00","1":"121.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"122.31","1":"122.31"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"122.91","1":"122.91"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"124.92","1":"124.92"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"117.51","1":"117.51"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"120.00","1":"120.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"118.14","1":"118.14"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"123.14","1":"123.14"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"125.00","1":"125.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"124.79","1":"124.79"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"123.88","1":"123.88"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"117.69","1":"117.69"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"111.81","1":"111.81"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"113.07","1":"113.07"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"110.24","1":"110.24"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"110.84","1":"110.84"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"116.38","1":"116.38"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"120.35","1":"120.35"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"124.88","1":"124.88"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"121.07","1":"121.07"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"118.49","1":"118.49"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"118.61","1":"118.61"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"118.11","1":"118.11"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"119.97","1":"119.97"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"118.03","1":"118.03"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"116.87","1":"116.87"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"118.00","1":"118.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"118.09","1":"118.09"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"117.30","1":"117.30"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"118.39","1":"118.39"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"118.90","1":"118.90"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"118.02","1":"118.02"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"118.78","1":"118.78"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"119.42","1":"119.42"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"118.63","1":"118.63"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"124.56","1":"124.56"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"130.78","1":"130.78"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"137.31","1":"137.31"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"140.55","1":"140.55"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"139.83","1":"139.83"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"139.84","1":"139.84"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"146.51","1":"146.51"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"145.97","1":"145.97"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"147.08","1":"147.08"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"145.08","1":"145.08"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"142.97","1":"142.97"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"139.15","1":"139.15"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"135.21","1":"135.21"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"136.13","1":"136.13"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"136.61","1":"136.61"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"135.63","1":"135.63"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"135.01","1":"135.01"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"138.26","1":"138.26"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"144.90","1":"144.90"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"151.51","1":"151.51"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"158.99","1":"158.99"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"157.94","1":"157.94"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"160.46","1":"160.46"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"159.14","1":"159.14"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"157.36","1":"157.36"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"165.22","1":"165.22"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"168.11","1":"168.11"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"170.17","1":"170.17"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"172.64","1":"172.64"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"181.27","1":"181.27"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"188.41","1":"188.41"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"183.59","1":"183.59"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"179.08","1":"179.08"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"174.78","1":"174.78"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"171.51","1":"171.51"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"166.33","1":"166.33"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"166.27","1":"166.27"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"161.15","1":"161.15"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"162.08","1":"162.08"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"162.04","1":"162.04"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"164.95","1":"164.95"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"165.93","1":"165.93"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"169.66","1":"169.66"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"171.15","1":"171.15"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"166.75","1":"166.75"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"166.81","1":"166.81"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"168.86","1":"168.86"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"165.00","1":"165.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"158.55","1":"158.55"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"155.07","1":"155.07"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"150.20","1":"150.20"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"146.22","1":"146.22"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"142.00","1":"142.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"139.90","1":"139.90"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"140.13","1":"140.13"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"139.00","1":"139.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"139.67","1":"139.67"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"138.85","1":"138.85"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"138.25","1":"138.25"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"141.99","1":"141.99"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"142.84","1":"142.84"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"144.07","1":"144.07"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"150.62","1":"150.62"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"146.20","1":"146.20"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"153.51","1":"153.51"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"157.79","1":"157.79"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"158.34","1":"158.34"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"161.02","1":"161.02"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"163.13","1":"163.13"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"156.47","1":"156.47"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"158.66","1":"158.66"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"162.03","1":"162.03"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"159.99","1":"159.99"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"161.61","1":"161.61"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"160.00","1":"160.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"164.28","1":"164.28"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"164.80","1":"164.80"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"164.56","1":"164.56"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"169.73","1":"169.73"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"169.74","1":"169.74"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"169.06","1":"169.06"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"172.52","1":"172.52"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"181.14","1":"181.14"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"190.19","1":"190.19"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"193.08","1":"193.08"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"193.73","1":"193.73"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"198.27","1":"198.27"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"198.30","1":"198.30"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"196.35","1":"196.35"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"197.54","1":"197.54"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"192.63","1":"192.63"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"192.63","1":"192.63"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"187.34","1":"187.34"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"178.58","1":"178.58"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"181.27","1":"181.27"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"181.63","1":"181.63"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"182.48","1":"182.48"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"183.41","1":"183.41"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"180.59","1":"180.59"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"182.70","1":"182.70"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"176.81","1":"176.81"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"182.84","1":"182.84"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"181.23","1":"181.23"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"180.60","1":"180.60"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"178.33","1":"178.33"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"175.79","1":"175.79"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"178.49","1":"178.49"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"177.01","1":"177.01"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"173.64","1":"173.64"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"173.05","1":"173.05"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"175.22","1":"175.22"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"183.73","1":"183.73"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"187.33","1":"187.33"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"183.23","1":"183.23"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"186.89","1":"186.89"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"196.23","1":"196.23"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"202.88","1":"202.88"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"201.25","1":"201.25"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"203.21","1":"203.21"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"202.65","1":"202.65"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"204.10","1":"204.10"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"214.30","1":"214.30"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"207.32","1":"207.32"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"206.01","1":"206.01"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"202.36","1":"202.36"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"197.72","1":"197.72"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"195.50","1":"195.50"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"192.21","1":"192.21"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"191.83","1":"191.83"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"189.28","1":"189.28"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"195.84","1":"195.84"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"194.96","1":"194.96"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"191.72","1":"191.72"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"194.32","1":"194.32"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"189.10","1":"189.10"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"189.05","1":"189.05"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"186.32","1":"186.32"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"193.38","1":"193.38"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"196.65","1":"196.65"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"195.02","1":"195.02"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"192.50","1":"192.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"193.29","1":"193.29"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"201.73","1":"201.73"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"207.39","1":"207.39"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"210.19","1":"210.19"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"213.05","1":"213.05"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"223.70","1":"223.70"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"223.57","1":"223.57"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"217.67","1":"217.67"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"214.06","1":"214.06"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"216.75","1":"216.75"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"215.86","1":"215.86"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"213.49","1":"213.49"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"224.16","1":"224.16"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"230.99","1":"230.99"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"231.88","1":"231.88"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"232.60","1":"232.60"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"238.44","1":"238.44"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"237.67","1":"237.67"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"236.39","1":"236.39"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"237.29","1":"237.29"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"237.21","1":"237.21"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"229.91","1":"229.91"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"220.15","1":"220.15"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"218.13","1":"218.13"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"214.32","1":"214.32"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"219.39","1":"219.39"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"217.76","1":"217.76"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"207.00","1":"207.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"211.78","1":"211.78"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"214.05","1":"214.05"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"219.71","1":"219.71"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"225.00","1":"225.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"218.88","1":"218.88"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"220.22","1":"220.22"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"220.01","1":"220.01"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"218.36","1":"218.36"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"210.68","1":"210.68"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"200.15","1":"200.15"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"190.15","1":"190.15"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"187.33","1":"187.33"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"196.69","1":"196.69"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"200.00","1":"200.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"208.21","1":"208.21"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"213.64","1":"213.64"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"211.00","1":"211.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"213.88","1":"213.88"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"215.11","1":"215.11"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"214.91","1":"214.91"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"214.91","1":"214.91"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"216.25","1":"216.25"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"215.02","1":"215.02"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"215.00","1":"215.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"215.90","1":"215.90"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"217.73","1":"217.73"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"228.59","1":"228.59"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"228.58","1":"228.58"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"221.68","1":"221.68"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"232.76","1":"232.76"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"244.39","1":"244.39"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"248.97","1":"248.97"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"252.66","1":"252.66"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"241.95","1":"241.95"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"241.00","1":"241.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"242.87","1":"242.87"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"237.33","1":"237.33"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"240.00","1":"240.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"240.00","1":"240.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"236.50","1":"236.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"233.78","1":"233.78"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"245.46","1":"245.46"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"254.10","1":"254.10"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"252.69","1":"252.69"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"257.49","1":"257.49"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"257.64","1":"257.64"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"258.08","1":"258.08"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"268.09","1":"268.09"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"274.36","1":"274.36"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"270.96","1":"270.96"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"281.70","1":"281.70"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"276.10","1":"276.10"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"272.33","1":"272.33"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"272.72","1":"272.72"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"269.17","1":"269.17"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"282.62","1":"282.62"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"284.35","1":"284.35"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"279.41","1":"279.41"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"279.84","1":"279.84"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"276.10","1":"276.10"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"279.02","1":"279.02"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"275.60","1":"275.60"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"273.98","1":"273.98"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"274.91","1":"274.91"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"276.06","1":"276.06"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"266.19","1":"266.19"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"263.75","1":"263.75"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"261.54","1":"261.54"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"253.13","1":"253.13"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"248.75","1":"248.75"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"256.13","1":"256.13"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"259.15","1":"259.15"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"272.10","1":"272.10"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"279.46","1":"279.46"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"287.00","1":"287.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"295.61","1":"295.61"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"309.06","1":"309.06"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"297.23","1":"297.23"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"294.67","1":"294.67"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"298.54","1":"298.54"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"287.21","1":"287.21"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"283.59","1":"283.59"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"286.80","1":"286.80"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"300.01","1":"300.01"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"289.56","1":"289.56"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"293.54","1":"293.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"285.73","1":"285.73"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"285.71","1":"285.71"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"279.75","1":"279.75"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"277.44","1":"277.44"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"278.99","1":"278.99"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"270.59","1":"270.59"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"265.75","1":"265.75"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"264.94","1":"264.94"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"269.03","1":"269.03"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"275.48","1":"275.48"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"275.86","1":"275.86"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"280.15","1":"280.15"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"284.87","1":"284.87"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"290.17","1":"290.17"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"285.24","1":"285.24"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"281.04","1":"281.04"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"286.92","1":"286.92"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"287.10","1":"287.10"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"289.28","1":"289.28"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"290.73","1":"290.73"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"305.26","1":"305.26"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"322.57","1":"322.57"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"329.62","1":"329.62"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"317.04","1":"317.04"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"312.52","1":"312.52"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"322.73","1":"322.73"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"324.57","1":"324.57"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"320.56","1":"320.56"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"323.66","1":"323.66"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"322.83","1":"322.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"322.80","1":"322.80"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"318.10","1":"318.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"319.98","1":"319.98"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"316.35","1":"316.35"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"319.75","1":"319.75"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"313.41","1":"313.41"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"310.60","1":"310.60"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"309.00","1":"309.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"318.47","1":"318.47"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"319.58","1":"319.58"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"310.50","1":"310.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"306.12","1":"306.12"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"315.30","1":"315.30"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"313.00","1":"313.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"307.20","1":"307.20"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"302.94","1":"302.94"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"303.78","1":"303.78"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"303.20","1":"303.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"304.17","1":"304.17"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"303.00","1":"303.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"300.00","1":"300.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"300.02","1":"300.02"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"300.00","1":"300.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"303.00","1":"303.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"301.10","1":"301.10"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"295.00","1":"295.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"295.00","1":"295.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"295.51","1":"295.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"302.02","1":"302.02"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"299.69","1":"299.69"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"297.01","1":"297.01"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"285.18","1":"285.18"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"284.23","1":"284.23"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"290.00","1":"290.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"275.84","1":"275.84"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"277.75","1":"277.75"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"269.94","1":"269.94"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"256.71","1":"256.71"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"243.97","1":"243.97"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"255.34","1":"255.34"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"262.25","1":"262.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"268.62","1":"268.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"279.00","1":"279.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"285.00","1":"285.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"280.00","1":"280.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"280.00","1":"280.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"280.37","1":"280.37"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"277.00","1":"277.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"277.46","1":"277.46"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"275.01","1":"275.01"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"277.50","1":"277.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"278.94","1":"278.94"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"275.57","1":"275.57"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"277.56","1":"277.56"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"270.39","1":"270.39"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"276.01","1":"276.01"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"273.00","1":"273.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"278.00","1":"278.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"284.67","1":"284.67"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"288.60","1":"288.60"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"303.03","1":"303.03"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"294.89","1":"294.89"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"285.62","1":"285.62"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"280.66","1":"280.66"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"280.80","1":"280.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"278.50","1":"278.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"275.52","1":"275.52"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"263.27","1":"263.27"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"268.80","1":"268.80"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"272.19","1":"272.19"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"271.00","1":"271.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"271.04","1":"271.04"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"273.82","1":"273.82"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"275.00","1":"275.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"270.15","1":"270.15"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"268.61","1":"268.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"257.85","1":"257.85"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"260.94","1":"260.94"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"260.99","1":"260.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"264.97","1":"264.97"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"265.95","1":"265.95"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"271.82","1":"271.82"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"271.58","1":"271.58"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"273.88","1":"273.88"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"272.61","1":"272.61"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"272.09","1":"272.09"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"272.66","1":"272.66"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"273.01","1":"273.01"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"274.30","1":"274.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"273.81","1":"273.81"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"287.50","1":"287.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"288.99","1":"288.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"285.17","1":"285.17"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"283.00","1":"283.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"279.44","1":"279.44"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"276.00","1":"276.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"277.58","1":"277.58"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"275.67","1":"275.67"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"269.23","1":"269.23"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"276.93","1":"276.93"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"285.43","1":"285.43"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"279.20","1":"279.20"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"284.67","1":"284.67"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"284.56","1":"284.56"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"284.97","1":"284.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"287.00","1":"287.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"284.88","1":"284.88"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"287.54","1":"287.54"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"287.00","1":"287.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"287.00","1":"287.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"283.35","1":"283.35"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"283.00","1":"283.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"284.78","1":"284.78"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"290.32","1":"290.32"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"288.56","1":"288.56"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"295.05","1":"295.05"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"291.00","1":"291.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"290.54","1":"290.54"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"288.00","1":"288.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"288.67","1":"288.67"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"290.00","1":"290.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"293.65","1":"293.65"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"302.02","1":"302.02"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"302.43","1":"302.43"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"300.04","1":"300.04"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"301.85","1":"301.85"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"307.10","1":"307.10"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"313.75","1":"313.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"319.31","1":"319.31"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"319.56","1":"319.56"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"321.99","1":"321.99"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"316.03","1":"316.03"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"310.14","1":"310.14"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"305.30","1":"305.30"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"306.30","1":"306.30"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"290.99","1":"290.99"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"292.20","1":"292.20"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"287.12","1":"287.12"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"293.37","1":"293.37"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"290.49","1":"290.49"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"291.25","1":"291.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"286.50","1":"286.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"287.00","1":"287.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"281.98","1":"281.98"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"280.07","1":"280.07"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"266.28","1":"266.28"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"267.25","1":"267.25"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"270.00","1":"270.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"270.00","1":"270.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"271.00","1":"271.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"268.50","1":"268.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"265.00","1":"265.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"266.60","1":"266.60"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"268.01","1":"268.01"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"265.03","1":"265.03"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"263.10","1":"263.10"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"270.07","1":"270.07"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"268.33","1":"268.33"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"258.75","1":"258.75"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"246.61","1":"246.61"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"253.00","1":"253.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"259.00","1":"259.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"259.00","1":"259.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"255.00","1":"255.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"256.00","1":"256.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"252.10","1":"252.10"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"250.00","1":"250.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"258.65","1":"258.65"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"262.66","1":"262.66"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"264.41","1":"264.41"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"260.50","1":"260.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"261.00","1":"261.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"257.25","1":"257.25"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"260.93","1":"260.93"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"261.74","1":"261.74"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"261.00","1":"261.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"271.27","1":"271.27"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"271.75","1":"271.75"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"271.02","1":"271.02"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"271.64","1":"271.64"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"272.75","1":"272.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"261.29","1":"261.29"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"265.00","1":"265.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"267.00","1":"267.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"266.67","1":"266.67"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"265.20","1":"265.20"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"265.01","1":"265.01"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"262.51","1":"262.51"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"263.10","1":"263.10"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"269.54","1":"269.54"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"265.00","1":"265.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"264.00","1":"264.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"262.60","1":"262.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"263.63","1":"263.63"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"261.55","1":"261.55"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"262.05","1":"262.05"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"263.49","1":"263.49"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"257.27","1":"257.27"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"251.00","1":"251.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"255.00","1":"255.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"250.00","1":"250.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"246.86","1":"246.86"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"244.33","1":"244.33"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"252.74","1":"252.74"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"252.99","1":"252.99"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"251.32","1":"251.32"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"250.22","1":"250.22"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"250.46","1":"250.46"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"248.87","1":"248.87"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"250.10","1":"250.10"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"252.52","1":"252.52"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"246.55","1":"246.55"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"245.00","1":"245.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"254.50","1":"254.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"250.72","1":"250.72"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"247.00","1":"247.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"252.70","1":"252.70"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"253.00","1":"253.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"251.11","1":"251.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"251.50","1":"251.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"253.33","1":"253.33"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"262.89","1":"262.89"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"258.99","1":"258.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"253.03","1":"253.03"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"251.25","1":"251.25"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"252.35","1":"252.35"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"251.00","1":"251.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"258.50","1":"258.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"255.01","1":"255.01"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"247.41","1":"247.41"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"245.00","1":"245.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"242.00","1":"242.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"248.50","1":"248.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"247.00","1":"247.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"246.59","1":"246.59"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"249.83","1":"249.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"247.79","1":"247.79"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"250.85","1":"250.85"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"248.01","1":"248.01"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"255.00","1":"255.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"252.99","1":"252.99"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"257.00","1":"257.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"261.22","1":"261.22"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"263.99","1":"263.99"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"260.50","1":"260.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"256.01","1":"256.01"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"251.67","1":"251.67"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"246.13","1":"246.13"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"248.68","1":"248.68"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"245.73","1":"245.73"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"244.56","1":"244.56"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"243.37","1":"243.37"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"240.75","1":"240.75"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"235.55","1":"235.55"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"240.00","1":"240.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"239.04","1":"239.04"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"234.45","1":"234.45"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"231.18","1":"231.18"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"230.98","1":"230.98"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"235.66","1":"235.66"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"235.12","1":"235.12"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"235.15","1":"235.15"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"246.54","1":"246.54"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"245.09","1":"245.09"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"245.50","1":"245.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"245.81","1":"245.81"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"241.20","1":"241.20"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"245.00","1":"245.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"245.05","1":"245.05"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"243.95","1":"243.95"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"245.54","1":"245.54"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"245.10","1":"245.10"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"245.35","1":"245.35"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"242.34","1":"242.34"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"243.00","1":"243.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"244.41","1":"244.41"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"251.55","1":"251.55"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"247.01","1":"247.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"246.51","1":"246.51"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"254.71","1":"254.71"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"256.57","1":"256.57"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"258.62","1":"258.62"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"257.84","1":"257.84"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"255.36","1":"255.36"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"257.52","1":"257.52"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"263.13","1":"263.13"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"261.85","1":"261.85"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"259.49","1":"259.49"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"252.75","1":"252.75"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"253.10","1":"253.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"257.92","1":"257.92"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"258.52","1":"258.52"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"260.00","1":"260.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"257.00","1":"257.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"253.50","1":"253.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"255.00","1":"255.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"255.00","1":"255.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"258.00","1":"258.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"261.71","1":"261.71"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"263.00","1":"263.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"261.50","1":"261.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"261.49","1":"261.49"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"262.19","1":"262.19"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"264.65","1":"264.65"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"260.63","1":"260.63"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"268.77","1":"268.77"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"278.98","1":"278.98"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"283.67","1":"283.67"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"285.62","1":"285.62"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"278.05","1":"278.05"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"279.16","1":"279.16"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"276.82","1":"276.82"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"280.02","1":"280.02"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"279.00","1":"279.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"280.25","1":"280.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"280.57","1":"280.57"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"278.07","1":"278.07"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"275.07","1":"275.07"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"279.40","1":"279.40"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"278.24","1":"278.24"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"275.45","1":"275.45"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"276.01","1":"276.01"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"276.78","1":"276.78"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"276.23","1":"276.23"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"274.22","1":"274.22"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"272.63","1":"272.63"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"271.13","1":"271.13"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"267.60","1":"267.60"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"269.96","1":"269.96"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"272.34","1":"272.34"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"272.46","1":"272.46"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"272.00","1":"272.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"269.63","1":"269.63"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"267.01","1":"267.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"268.47","1":"268.47"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"270.00","1":"270.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"268.01","1":"268.01"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"265.06","1":"265.06"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"269.36","1":"269.36"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"274.61","1":"274.61"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"282.14","1":"282.14"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"283.02","1":"283.02"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"282.07","1":"282.07"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"283.28","1":"283.28"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"279.00","1":"279.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"276.55","1":"276.55"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"280.46","1":"280.46"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"283.02","1":"283.02"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"279.90","1":"279.90"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"293.89","1":"293.89"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"308.58","1":"308.58"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"314.28","1":"314.28"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"306.11","1":"306.11"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"312.70","1":"312.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"310.96","1":"310.96"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"320.18","1":"320.18"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"317.17","1":"317.17"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"317.81","1":"317.81"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"319.95","1":"319.95"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"327.31","1":"327.31"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"332.13","1":"332.13"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"344.43","1":"344.43"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"340.07","1":"340.07"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"332.23","1":"332.23"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"339.00","1":"339.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"336.06","1":"336.06"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"339.45","1":"339.45"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"335.79","1":"335.79"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"338.50","1":"338.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"340.94","1":"340.94"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"344.00","1":"344.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"335.24","1":"335.24"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"329.36","1":"329.36"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"324.64","1":"324.64"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"328.63","1":"328.63"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"330.92","1":"330.92"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"329.49","1":"329.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"330.35","1":"330.35"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"334.91","1":"334.91"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"341.49","1":"341.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"338.22","1":"338.22"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"355.13","1":"355.13"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"359.06","1":"359.06"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"359.53","1":"359.53"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"374.76","1":"374.76"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"389.23","1":"389.23"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"387.79","1":"387.79"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"390.15","1":"390.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"389.33","1":"389.33"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"390.24","1":"390.24"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"393.50","1":"393.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"399.38","1":"399.38"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"384.95","1":"384.95"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"386.72","1":"386.72"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"382.25","1":"382.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"397.72","1":"397.72"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"410.05","1":"410.05"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"408.89","1":"408.89"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"405.65","1":"405.65"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"399.92","1":"399.92"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"400.03","1":"400.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"420.03","1":"420.03"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"420.99","1":"420.99"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"429.94","1":"429.94"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"434.39","1":"434.39"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"433.91","1":"433.91"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"421.63","1":"421.63"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"420.02","1":"420.02"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"416.99","1":"416.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"418.79","1":"418.79"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"419.80","1":"419.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"410.56","1":"410.56"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"393.16","1":"393.16"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"393.80","1":"393.80"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"394.24","1":"394.24"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"390.31","1":"390.31"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"390.00","1":"390.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"387.03","1":"387.03"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"406.38","1":"406.38"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"426.69","1":"426.69"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"430.51","1":"430.51"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"431.09","1":"431.09"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"430.53","1":"430.53"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"429.53","1":"429.53"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"424.21","1":"424.21"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"428.95","1":"428.95"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"424.28","1":"424.28"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"429.75","1":"429.75"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"427.92","1":"427.92"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"432.92","1":"432.92"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"426.41","1":"426.41"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"422.80","1":"422.80"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"432.39","1":"432.39"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"430.05","1":"430.05"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"423.70","1":"423.70"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"437.15","1":"437.15"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"435.65","1":"435.65"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"432.76","1":"432.76"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"432.89","1":"432.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"444.21","1":"444.21"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"458.86","1":"458.86"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"466.42","1":"466.42"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"479.77","1":"479.77"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"482.41","1":"482.41"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"479.74","1":"479.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"481.63","1":"481.63"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"475.67","1":"475.67"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"473.51","1":"473.51"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"473.61","1":"473.61"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"459.19","1":"459.19"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"457.47","1":"457.47"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"476.99","1":"476.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"485.82","1":"485.82"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"500.87","1":"500.87"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"487.67","1":"487.67"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"495.70","1":"495.70"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"491.90","1":"491.90"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"510.01","1":"510.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"511.99","1":"511.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"510.99","1":"510.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"508.53","1":"508.53"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"500.63","1":"500.63"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"495.65","1":"495.65"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"484.54","1":"484.54"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"474.58","1":"474.58"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"482.36","1":"482.36"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"481.41","1":"481.41"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"483.32","1":"483.32"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"501.70","1":"501.70"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"517.78","1":"517.78"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"510.73","1":"510.73"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"492.89","1":"492.89"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"489.95","1":"489.95"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"490.02","1":"490.02"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"491.25","1":"491.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"512.09","1":"512.09"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"537.12","1":"537.12"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"543.94","1":"543.94"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"534.76","1":"534.76"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"544.36","1":"544.36"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"530.48","1":"530.48"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"506.44","1":"506.44"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"504.35","1":"504.35"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"529.55","1":"529.55"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"542.36","1":"542.36"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"530.41","1":"530.41"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"521.16","1":"521.16"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"532.12","1":"532.12"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"535.16","1":"535.16"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"548.01","1":"548.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"540.88","1":"540.88"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"539.67","1":"539.67"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"542.14","1":"542.14"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"541.97","1":"541.97"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"543.72","1":"543.72"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"540.35","1":"540.35"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"526.86","1":"526.86"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"531.59","1":"531.59"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"539.26","1":"539.26"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"532.56","1":"532.56"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"550.09","1":"550.09"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"527.61","1":"527.61"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"527.59","1":"527.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"523.42","1":"523.42"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"531.80","1":"531.80"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"545.13","1":"545.13"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"547.32","1":"547.32"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"545.00","1":"545.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"544.25","1":"544.25"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"549.98","1":"549.98"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"543.51","1":"543.51"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"543.18","1":"543.18"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"545.75","1":"545.75"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"545.10","1":"545.10"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"543.54","1":"543.54"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"544.05","1":"544.05"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"542.03","1":"542.03"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"545.55","1":"545.55"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"542.02","1":"542.02"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"544.02","1":"544.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"542.11","1":"542.11"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"535.89","1":"535.89"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"537.98","1":"537.98"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"534.16","1":"534.16"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"530.00","1":"530.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"542.79","1":"542.79"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"531.29","1":"531.29"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"530.75","1":"530.75"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"525.00","1":"525.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"525.00","1":"525.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"515.36","1":"515.36"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"505.04","1":"505.04"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"505.22","1":"505.22"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"509.99","1":"509.99"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"510.69","1":"510.69"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"507.06","1":"507.06"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"515.82","1":"515.82"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"523.69","1":"523.69"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"549.87","1":"549.87"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"570.65","1":"570.65"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"599.17","1":"599.17"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"604.56","1":"604.56"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"577.24","1":"577.24"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"570.00","1":"570.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"565.00","1":"565.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"580.11","1":"580.11"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"588.58","1":"588.58"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"595.74","1":"595.74"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"595.60","1":"595.60"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"600.00","1":"600.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"590.48","1":"590.48"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"589.97","1":"589.97"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"590.00","1":"590.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"598.99","1":"598.99"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"626.86","1":"626.86"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"616.40","1":"616.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"611.96","1":"611.96"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"605.96","1":"605.96"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"614.65","1":"614.65"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"630.64","1":"630.64"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"650.64","1":"650.64"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"682.83","1":"682.83"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"696.04","1":"696.04"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"702.63","1":"702.63"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"686.89","1":"686.89"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"697.12","1":"697.12"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"662.27","1":"662.27"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"630.98","1":"630.98"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"662.45","1":"662.45"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"672.94","1":"672.94"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"681.76","1":"681.76"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"686.81","1":"686.81"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"684.98","1":"684.98"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"662.06","1":"662.06"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"640.73","1":"640.73"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"611.72","1":"611.72"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"614.04","1":"614.04"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"625.25","1":"625.25"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"627.00","1":"627.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"600.33","1":"600.33"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"608.93","1":"608.93"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"601.78","1":"601.78"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"604.47","1":"604.47"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"606.03","1":"606.03"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"585.01","1":"585.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"609.85","1":"609.85"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"609.19","1":"609.19"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"594.77","1":"594.77"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"595.26","1":"595.26"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"605.10","1":"605.10"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"574.85","1":"574.85"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"547.56","1":"547.56"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"538.32","1":"538.32"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"549.56","1":"549.56"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"557.59","1":"557.59"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"584.83","1":"584.83"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"587.28","1":"587.28"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"568.93","1":"568.93"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"570.81","1":"570.81"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"577.70","1":"577.70"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"598.04","1":"598.04"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"597.50","1":"597.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"599.98","1":"599.98"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"597.29","1":"597.29"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"623.37","1":"623.37"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"633.33","1":"633.33"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"642.18","1":"642.18"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"636.77","1":"636.77"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"626.64","1":"626.64"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"611.37","1":"611.37"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"600.18","1":"600.18"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"607.90","1":"607.90"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"600.48","1":"600.48"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"597.42","1":"597.42"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"574.08","1":"574.08"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"592.82","1":"592.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"584.32","1":"584.32"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"593.62","1":"593.62"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"563.96","1":"563.96"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"560.88","1":"560.88"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"580.54","1":"580.54"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"570.00","1":"570.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"561.87","1":"561.87"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"551.33","1":"551.33"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"546.13","1":"546.13"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"565.19","1":"565.19"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"583.96","1":"583.96"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"605.99","1":"605.99"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"603.85","1":"603.85"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"587.17","1":"587.17"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"587.17","1":"587.17"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"583.01","1":"583.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"571.22","1":"571.22"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"586.44","1":"586.44"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"590.98","1":"590.98"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"574.65","1":"574.65"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"573.17","1":"573.17"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"569.25","1":"569.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"569.92","1":"569.92"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"568.76","1":"568.76"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"562.69","1":"562.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"555.02","1":"555.02"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"559.94","1":"559.94"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"557.01","1":"557.01"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"548.46","1":"548.46"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"551.10","1":"551.10"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"564.58","1":"564.58"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"549.91","1":"549.91"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"555.49","1":"555.49"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"549.25","1":"549.25"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"558.09","1":"558.09"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"558.04","1":"558.04"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"555.93","1":"555.93"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"554.38","1":"554.38"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"548.10","1":"548.10"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"531.07","1":"531.07"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"550.56","1":"550.56"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"538.50","1":"538.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"516.08","1":"516.08"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"522.27","1":"522.27"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"539.32","1":"539.32"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"533.78","1":"533.78"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"535.83","1":"535.83"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"535.00","1":"535.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"526.40","1":"526.40"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"521.65","1":"521.65"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"527.77","1":"527.77"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"508.32","1":"508.32"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"519.67","1":"519.67"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"504.48","1":"504.48"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"505.64","1":"505.64"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"503.23","1":"503.23"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"491.36","1":"491.36"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"490.12","1":"490.12"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"501.61","1":"501.61"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"503.00","1":"503.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"504.86","1":"504.86"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"506.97","1":"506.97"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"498.34","1":"498.34"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"499.57","1":"499.57"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"495.56","1":"495.56"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"498.06","1":"498.06"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"498.60","1":"498.60"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"502.05","1":"502.05"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"504.64","1":"504.64"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"502.75","1":"502.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"505.70","1":"505.70"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"508.09","1":"508.09"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"501.31","1":"501.31"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"525.27","1":"525.27"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"527.37","1":"527.37"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"534.44","1":"534.44"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"538.77","1":"538.77"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"520.20","1":"520.20"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"531.38","1":"531.38"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"514.70","1":"514.70"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"512.96","1":"512.96"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"511.11","1":"511.11"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"515.88","1":"515.88"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"531.24","1":"531.24"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"536.16","1":"536.16"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"518.21","1":"518.21"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"509.81","1":"509.81"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"507.85","1":"507.85"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"509.06","1":"509.06"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"505.32","1":"505.32"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"509.00","1":"509.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"506.93","1":"506.93"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"510.90","1":"510.90"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"510.87","1":"510.87"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"516.34","1":"516.34"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"513.00","1":"513.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"519.38","1":"519.38"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"539.52","1":"539.52"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"553.74","1":"553.74"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"548.33","1":"548.33"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"566.08","1":"566.08"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"565.61","1":"565.61"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"556.98","1":"556.98"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"544.19","1":"544.19"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"547.06","1":"547.06"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"550.00","1":"550.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"549.44","1":"549.44"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"556.43","1":"556.43"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"578.73","1":"578.73"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"573.60","1":"573.60"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"572.04","1":"572.04"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"570.01","1":"570.01"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"567.00","1":"567.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"560.63","1":"560.63"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"551.40","1":"551.40"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"550.67","1":"550.67"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"550.80","1":"550.80"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"564.89","1":"564.89"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"560.00","1":"560.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"562.61","1":"562.61"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"548.74","1":"548.74"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"546.25","1":"546.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"537.25","1":"537.25"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"537.50","1":"537.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"527.37","1":"527.37"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"511.97","1":"511.97"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"518.64","1":"518.64"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"516.00","1":"516.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"503.49","1":"503.49"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"506.41","1":"506.41"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"511.27","1":"511.27"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"497.50","1":"497.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"492.87","1":"492.87"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"489.61","1":"489.61"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"484.98","1":"484.98"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"472.10","1":"472.10"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"474.52","1":"474.52"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"476.28","1":"476.28"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"480.45","1":"480.45"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"477.50","1":"477.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"477.67","1":"477.67"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"482.15","1":"482.15"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"482.55","1":"482.55"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"493.39","1":"493.39"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"485.80","1":"485.80"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"487.35","1":"487.35"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"492.64","1":"492.64"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"511.71","1":"511.71"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"522.00","1":"522.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"521.81","1":"521.81"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"521.78","1":"521.78"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"508.43","1":"508.43"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"510.00","1":"510.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"512.80","1":"512.80"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"517.96","1":"517.96"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"515.65","1":"515.65"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"514.64","1":"514.64"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"537.58","1":"537.58"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"536.35","1":"536.35"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"527.96","1":"527.96"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"529.77","1":"529.77"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"530.00","1":"530.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"525.24","1":"525.24"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"527.79","1":"527.79"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"535.29","1":"535.29"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"535.71","1":"535.71"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"535.44","1":"535.44"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"536.00","1":"536.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"536.05","1":"536.05"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"535.91","1":"535.91"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"535.24","1":"535.24"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"543.66","1":"543.66"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"546.41","1":"546.41"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"542.25","1":"542.25"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"547.04","1":"547.04"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"547.64","1":"547.64"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"549.80","1":"549.80"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"543.39","1":"543.39"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"540.98","1":"540.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"540.00","1":"540.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"542.44","1":"542.44"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"524.98","1":"524.98"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"517.65","1":"517.65"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"504.57","1":"504.57"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"495.01","1":"495.01"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"498.26","1":"498.26"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"500.00","1":"500.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"488.56","1":"488.56"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"479.77","1":"479.77"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"479.99","1":"479.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"486.62","1":"486.62"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"479.89","1":"479.89"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"477.33","1":"477.33"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"468.56","1":"468.56"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"461.88","1":"461.88"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"460.00","1":"460.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"474.77","1":"474.77"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"493.93","1":"493.93"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"506.63","1":"506.63"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"529.96","1":"529.96"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"515.51","1":"515.51"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"510.75","1":"510.75"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"499.80","1":"499.80"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"492.19","1":"492.19"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"476.41","1":"476.41"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"479.06","1":"479.06"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"488.39","1":"488.39"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"483.18","1":"483.18"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"463.10","1":"463.10"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"444.50","1":"444.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"439.98","1":"439.98"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"434.11","1":"434.11"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"442.02","1":"442.02"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"460.05","1":"460.05"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"468.74","1":"468.74"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"477.53","1":"477.53"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"470.18","1":"470.18"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"447.04","1":"447.04"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"440.03","1":"440.03"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"440.03","1":"440.03"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"418.14","1":"418.14"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"397.43","1":"397.43"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"388.05","1":"388.05"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"400.93","1":"400.93"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"392.42","1":"392.42"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"388.44","1":"388.44"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"400.43","1":"400.43"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"414.31","1":"414.31"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"421.56","1":"421.56"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"407.55","1":"407.55"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"390.43","1":"390.43"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"394.10","1":"394.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"403.59","1":"403.59"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"420.94","1":"420.94"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"440.16","1":"440.16"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"428.56","1":"428.56"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"412.61","1":"412.61"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"405.06","1":"405.06"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"395.21","1":"395.21"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"407.63","1":"407.63"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"398.90","1":"398.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"403.80","1":"403.80"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"417.23","1":"417.23"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"430.95","1":"430.95"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"436.87","1":"436.87"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"445.70","1":"445.70"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"450.37","1":"450.37"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"457.32","1":"457.32"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"471.98","1":"471.98"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"459.88","1":"459.88"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"459.94","1":"459.94"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"457.97","1":"457.97"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"449.67","1":"449.67"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"456.40","1":"456.40"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"445.78","1":"445.78"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"447.83","1":"447.83"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"436.41","1":"436.41"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"426.31","1":"426.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"421.08","1":"421.08"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"417.00","1":"417.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"427.69","1":"427.69"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"418.59","1":"418.59"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"422.85","1":"422.85"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"420.54","1":"420.54"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"437.45","1":"437.45"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"445.58","1":"445.58"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"435.19","1":"435.19"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"438.91","1":"438.91"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"439.31","1":"439.31"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"438.90","1":"438.90"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"437.01","1":"437.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"431.91","1":"431.91"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"433.90","1":"433.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"434.23","1":"434.23"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"429.45","1":"429.45"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"416.17","1":"416.17"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"402.21","1":"402.21"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"407.87","1":"407.87"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"403.82","1":"403.82"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"391.69","1":"391.69"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"376.24","1":"376.24"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"365.81","1":"365.81"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"368.19","1":"368.19"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"386.59","1":"386.59"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"400.24","1":"400.24"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"410.79","1":"410.79"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"416.04","1":"416.04"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"412.80","1":"412.80"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"431.46","1":"431.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"446.88","1":"446.88"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"444.25","1":"444.25"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"444.88","1":"444.88"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"448.20","1":"448.20"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"444.07","1":"444.07"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"441.86","1":"441.86"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"442.21","1":"442.21"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"444.89","1":"444.89"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"435.29","1":"435.29"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"437.59","1":"437.59"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"436.89","1":"436.89"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"435.98","1":"435.98"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"434.94","1":"434.94"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"433.13","1":"433.13"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"433.15","1":"433.15"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"439.15","1":"439.15"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"439.90","1":"439.90"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"436.31","1":"436.31"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"437.68","1":"437.68"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"440.02","1":"440.02"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"440.00","1":"440.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"434.00","1":"434.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"439.36","1":"439.36"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"438.52","1":"438.52"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"438.57","1":"438.57"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"441.73","1":"441.73"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"419.65","1":"419.65"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"420.73","1":"420.73"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"410.04","1":"410.04"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"393.27","1":"393.27"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"398.64","1":"398.64"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"416.11","1":"416.11"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"420.44","1":"420.44"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"406.75","1":"406.75"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"398.57","1":"398.57"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"398.84","1":"398.84"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"398.88","1":"398.88"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"399.43","1":"399.43"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"407.07","1":"407.07"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"411.43","1":"411.43"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"414.85","1":"414.85"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"411.69","1":"411.69"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"419.72","1":"419.72"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"417.67","1":"417.67"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"416.78","1":"416.78"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"427.66","1":"427.66"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"448.27","1":"448.27"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"443.66","1":"443.66"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"446.84","1":"446.84"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"443.82","1":"443.82"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"446.65","1":"446.65"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"453.98","1":"453.98"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"454.00","1":"454.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"446.54","1":"446.54"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"447.37","1":"447.37"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"450.00","1":"450.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"441.07","1":"441.07"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"435.43","1":"435.43"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"430.00","1":"430.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"430.43","1":"430.43"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"423.14","1":"423.14"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"430.85","1":"430.85"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"441.82","1":"441.82"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"441.11","1":"441.11"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"440.00","1":"440.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"435.75","1":"435.75"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"434.00","1":"434.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"426.56","1":"426.56"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"429.66","1":"429.66"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"429.86","1":"429.86"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"431.12","1":"431.12"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"431.89","1":"431.89"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"426.72","1":"426.72"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"431.86","1":"431.86"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"434.98","1":"434.98"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"439.03","1":"439.03"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"427.34","1":"427.34"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"425.19","1":"425.19"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"425.11","1":"425.11"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"436.71","1":"436.71"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"451.09","1":"451.09"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"444.30","1":"444.30"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"446.41","1":"446.41"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"444.79","1":"444.79"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"446.59","1":"446.59"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"447.89","1":"447.89"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"442.11","1":"442.11"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"442.70","1":"442.70"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"438.82","1":"438.82"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"435.78","1":"435.78"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"432.00","1":"432.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"431.50","1":"431.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"423.99","1":"423.99"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"425.00","1":"425.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"429.59","1":"429.59"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"423.99","1":"423.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"426.62","1":"426.62"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"425.64","1":"425.64"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"428.61","1":"428.61"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"425.16","1":"425.16"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"424.99","1":"424.99"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"421.85","1":"421.85"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"422.47","1":"422.47"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"426.84","1":"426.84"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"422.57","1":"422.57"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"422.00","1":"422.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"416.99","1":"416.99"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"412.25","1":"412.25"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"408.35","1":"408.35"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"402.45","1":"402.45"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"402.10","1":"402.10"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"393.29","1":"393.29"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"400.29","1":"400.29"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"398.27","1":"398.27"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"401.35","1":"401.35"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"398.38","1":"398.38"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"396.15","1":"396.15"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"386.83","1":"386.83"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"382.56","1":"382.56"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"381.17","1":"381.17"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"383.79","1":"383.79"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"373.55","1":"373.55"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"367.35","1":"367.35"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"370.00","1":"370.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"373.80","1":"373.80"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"380.59","1":"380.59"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"378.76","1":"378.76"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"373.68","1":"373.68"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"365.59","1":"365.59"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"364.42","1":"364.42"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"360.56","1":"360.56"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"350.31","1":"350.31"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"347.85","1":"347.85"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"356.02","1":"356.02"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"368.83","1":"368.83"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"361.71","1":"361.71"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"358.60","1":"358.60"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"362.22","1":"362.22"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"361.15","1":"361.15"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"356.61","1":"356.61"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"361.77","1":"361.77"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"365.56","1":"365.56"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"367.83","1":"367.83"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"378.48","1":"378.48"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"377.42","1":"377.42"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"383.93","1":"383.93"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"383.93","1":"383.93"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"390.66","1":"390.66"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"393.88","1":"393.88"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"393.45","1":"393.45"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"394.70","1":"394.70"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"392.75","1":"392.75"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"390.13","1":"390.13"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"387.79","1":"387.79"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"385.00","1":"385.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"386.10","1":"386.10"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"382.00","1":"382.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"381.27","1":"381.27"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"379.57","1":"379.57"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"369.83","1":"369.83"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"366.41","1":"366.41"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"367.51","1":"367.51"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"370.23","1":"370.23"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"363.61","1":"363.61"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"364.06","1":"364.06"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"363.54","1":"363.54"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"359.94","1":"359.94"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"365.66","1":"365.66"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"368.36","1":"368.36"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"355.22","1":"355.22"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"357.89","1":"357.89"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"355.72","1":"355.72"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"354.88","1":"354.88"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"354.00","1":"354.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"350.00","1":"350.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"342.69","1":"342.69"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"342.11","1":"342.11"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"342.39","1":"342.39"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"325.28","1":"325.28"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"320.63","1":"320.63"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"325.21","1":"325.21"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"316.69","1":"316.69"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"310.53","1":"310.53"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"309.37","1":"309.37"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"309.79","1":"309.79"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"308.05","1":"308.05"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"308.32","1":"308.32"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"303.00","1":"303.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"300.00","1":"300.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"285.00","1":"285.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"270.75","1":"270.75"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"265.64","1":"265.64"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"264.99","1":"264.99"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"261.00","1":"261.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"263.00","1":"263.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"264.50","1":"264.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"273.63","1":"273.63"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"276.72","1":"276.72"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"289.51","1":"289.51"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"284.75","1":"284.75"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"283.00","1":"283.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"272.50","1":"272.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"262.70","1":"262.70"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"263.30","1":"263.30"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"251.69","1":"251.69"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"243.95","1":"243.95"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"241.43","1":"241.43"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"235.10","1":"235.10"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"236.50","1":"236.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"239.11","1":"239.11"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"244.56","1":"244.56"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"247.68","1":"247.68"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"249.10","1":"249.10"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"249.95","1":"249.95"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"249.89","1":"249.89"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"250.00","1":"250.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"247.73","1":"247.73"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"247.54","1":"247.54"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"246.94","1":"246.94"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"242.58","1":"242.58"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"240.00","1":"240.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"237.76","1":"237.76"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"238.58","1":"238.58"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"238.31","1":"238.31"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"235.17","1":"235.17"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"237.46","1":"237.46"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"237.86","1":"237.86"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"240.54","1":"240.54"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"238.16","1":"238.16"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"238.18","1":"238.18"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"241.88","1":"241.88"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"246.37","1":"246.37"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"245.92","1":"245.92"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"244.55","1":"244.55"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"240.00","1":"240.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"232.68","1":"232.68"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"229.23","1":"229.23"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"228.37","1":"228.37"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"238.51","1":"238.51"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"246.24","1":"246.24"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"251.37","1":"251.37"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"249.62","1":"249.62"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"248.00","1":"248.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"245.46","1":"245.46"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"241.17","1":"241.17"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"242.83","1":"242.83"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"244.00","1":"244.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"247.00","1":"247.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"243.22","1":"243.22"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"248.30","1":"248.30"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"250.74","1":"250.74"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"247.42","1":"247.42"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"259.79","1":"259.79"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"272.77","1":"272.77"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"286.40","1":"286.40"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"293.71","1":"293.71"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"308.39","1":"308.39"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"323.51","1":"323.51"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"320.73","1":"320.73"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"330.52","1":"330.52"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"330.06","1":"330.06"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"335.50","1":"335.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"329.41","1":"329.41"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"333.86","1":"333.86"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"349.97","1":"349.97"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"367.46","1":"367.46"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"364.34","1":"364.34"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"376.17","1":"376.17"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"366.44","1":"366.44"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"367.09","1":"367.09"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"368.79","1":"368.79"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"364.92","1":"364.92"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"365.62","1":"365.62"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"373.73","1":"373.73"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"370.17","1":"370.17"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"359.20","1":"359.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"360.36","1":"360.36"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"374.99","1":"374.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"376.98","1":"376.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"367.40","1":"367.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"367.58","1":"367.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"350.60","1":"350.60"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"346.72","1":"346.72"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"345.90","1":"345.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"336.38","1":"336.38"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"338.65","1":"338.65"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"338.23","1":"338.23"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"349.09","1":"349.09"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"363.75","1":"363.75"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"353.19","1":"353.19"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"337.43","1":"337.43"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"336.41","1":"336.41"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"335.37","1":"335.37"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"352.06","1":"352.06"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"359.00","1":"359.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"363.00","1":"363.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"363.00","1":"363.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"367.90","1":"367.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"375.19","1":"375.19"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"393.94","1":"393.94"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"390.98","1":"390.98"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"395.09","1":"395.09"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"394.81","1":"394.81"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"392.02","1":"392.02"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"387.00","1":"387.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"390.56","1":"390.56"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"380.01","1":"380.01"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"380.06","1":"380.06"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"382.31","1":"382.31"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"381.31","1":"381.31"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"378.00","1":"378.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"375.00","1":"375.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"385.54","1":"385.54"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"390.04","1":"390.04"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"378.00","1":"378.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"374.66","1":"374.66"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"367.97","1":"367.97"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"374.33","1":"374.33"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"369.63","1":"369.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"393.29","1":"393.29"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"384.00","1":"384.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"389.99","1":"389.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"368.06","1":"368.06"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"379.42","1":"379.42"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"376.22","1":"376.22"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"370.20","1":"370.20"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"358.99","1":"358.99"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"361.50","1":"361.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"334.39","1":"334.39"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"324.00","1":"324.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"299.70","1":"299.70"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"298.96","1":"298.96"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"296.90","1":"296.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"274.64","1":"274.64"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"280.00","1":"280.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"282.71","1":"282.71"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"278.00","1":"278.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"293.78","1":"293.78"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"299.53","1":"299.53"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"301.97","1":"301.97"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"283.00","1":"283.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"273.34","1":"273.34"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"278.99","1":"278.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"278.81","1":"278.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"271.90","1":"271.90"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"264.75","1":"264.75"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"269.04","1":"269.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"274.99","1":"274.99"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"274.90","1":"274.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"295.51","1":"295.51"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"307.85","1":"307.85"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"298.74","1":"298.74"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"308.01","1":"308.01"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"302.21","1":"302.21"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"314.99","1":"314.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"313.49","1":"313.49"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"312.50","1":"312.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"312.06","1":"312.06"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"328.18","1":"328.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"334.26","1":"334.26"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"330.00","1":"330.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"334.32","1":"334.32"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"316.54","1":"316.54"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"314.97","1":"314.97"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"316.50","1":"316.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"318.46","1":"318.46"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"309.62","1":"309.62"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"305.33","1":"305.33"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"310.12","1":"310.12"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"308.78","1":"308.78"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"303.24","1":"303.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"310.26","1":"310.26"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"304.29","1":"304.29"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"311.49","1":"311.49"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"312.70","1":"312.70"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"311.92","1":"311.92"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"326.83","1":"326.83"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"336.77","1":"336.77"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"342.27","1":"342.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"347.05","1":"347.05"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"345.17","1":"345.17"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"338.13","1":"338.13"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"336.75","1":"336.75"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"339.37","1":"339.37"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"325.00","1":"325.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"328.61","1":"328.61"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"327.00","1":"327.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"330.36","1":"330.36"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"330.53","1":"330.53"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"332.12","1":"332.12"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"325.26","1":"325.26"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"335.48","1":"335.48"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"329.99","1":"329.99"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"329.62","1":"329.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"328.20","1":"328.20"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"324.94","1":"324.94"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"324.20","1":"324.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"321.92","1":"321.92"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"322.30","1":"322.30"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"330.53","1":"330.53"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"336.10","1":"336.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"339.78","1":"339.78"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"340.91","1":"340.91"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"336.10","1":"336.10"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"339.98","1":"339.98"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"329.53","1":"329.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"333.13","1":"333.13"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"358.11","1":"358.11"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"384.96","1":"384.96"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"387.07","1":"387.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"380.57","1":"380.57"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"387.76","1":"387.76"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"380.62","1":"380.62"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"377.36","1":"377.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"383.24","1":"383.24"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"380.52","1":"380.52"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"374.78","1":"374.78"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"393.52","1":"393.52"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"405.76","1":"405.76"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"404.97","1":"404.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"410.87","1":"410.87"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"409.22","1":"409.22"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"415.89","1":"415.89"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"409.03","1":"409.03"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"412.00","1":"412.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"409.80","1":"409.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"397.83","1":"397.83"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"393.79","1":"393.79"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"401.37","1":"401.37"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"397.68","1":"397.68"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"390.00","1":"390.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"390.00","1":"390.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"390.15","1":"390.15"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"400.58","1":"400.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"419.66","1":"419.66"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"437.63","1":"437.63"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"435.00","1":"435.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"443.56","1":"443.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"449.59","1":"449.59"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"458.11","1":"458.11"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"452.34","1":"452.34"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"441.20","1":"441.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"440.45","1":"440.45"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"426.58","1":"426.58"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"426.01","1":"426.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"430.06","1":"430.06"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"425.55","1":"425.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"428.97","1":"428.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"438.67","1":"438.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"433.57","1":"433.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"427.52","1":"427.52"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"428.82","1":"428.82"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"425.84","1":"425.84"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"419.00","1":"419.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"420.68","1":"420.68"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"426.01","1":"426.01"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"425.00","1":"425.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"415.44","1":"415.44"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"421.72","1":"421.72"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"420.33","1":"420.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"417.97","1":"417.97"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"408.00","1":"408.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"400.92","1":"400.92"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"408.06","1":"408.06"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"415.19","1":"415.19"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"407.63","1":"407.63"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"423.06","1":"423.06"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"414.53","1":"414.53"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"418.78","1":"418.78"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"417.32","1":"417.32"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"418.01","1":"418.01"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"417.19","1":"417.19"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"416.39","1":"416.39"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"416.94","1":"416.94"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"423.92","1":"423.92"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"416.00","1":"416.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"414.96","1":"414.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"427.57","1":"427.57"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"422.91","1":"422.91"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"440.24","1":"440.24"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"433.45","1":"433.45"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"432.91","1":"432.91"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"445.33","1":"445.33"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"456.61","1":"456.61"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"458.54","1":"458.54"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"460.18","1":"460.18"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"458.19","1":"458.19"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"455.38","1":"455.38"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"454.23","1":"454.23"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"449.94","1":"449.94"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"445.94","1":"445.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"445.24","1":"445.24"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"445.85","1":"445.85"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"440.03","1":"440.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"437.79","1":"437.79"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"438.30","1":"438.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"428.29","1":"428.29"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"438.14","1":"438.14"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"439.37","1":"439.37"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"450.00","1":"450.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"447.19","1":"447.19"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"446.42","1":"446.42"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"454.66","1":"454.66"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"463.49","1":"463.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"464.05","1":"464.05"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"461.15","1":"461.15"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"468.88","1":"468.88"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"465.81","1":"465.81"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"457.12","1":"457.12"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"458.68","1":"458.68"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"464.11","1":"464.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"469.59","1":"469.59"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"464.40","1":"464.40"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"466.40","1":"466.40"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"467.63","1":"467.63"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"487.36","1":"487.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"478.46","1":"478.46"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"473.37","1":"473.37"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"465.28","1":"465.28"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"467.41","1":"467.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"474.64","1":"474.64"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"476.33","1":"476.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"474.43","1":"474.43"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"472.68","1":"472.68"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"471.95","1":"471.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"465.00","1":"465.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"456.50","1":"456.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"456.50","1":"456.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"453.00","1":"453.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"447.56","1":"447.56"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"444.99","1":"444.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"453.58","1":"453.58"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"452.79","1":"452.79"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"446.00","1":"446.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"444.99","1":"444.99"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"441.55","1":"441.55"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"439.00","1":"439.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"437.90","1":"437.90"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"438.00","1":"438.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"433.86","1":"433.86"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"434.99","1":"434.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"438.40","1":"438.40"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"435.00","1":"435.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"433.48","1":"433.48"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"425.87","1":"425.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"425.00","1":"425.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"419.97","1":"419.97"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"424.02","1":"424.02"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"430.00","1":"430.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"431.24","1":"431.24"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"427.31","1":"427.31"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"430.00","1":"430.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"411.09","1":"411.09"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"414.76","1":"414.76"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"423.70","1":"423.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"424.10","1":"424.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"433.85","1":"433.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"438.31","1":"438.31"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"446.95","1":"446.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"436.93","1":"436.93"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"418.99","1":"418.99"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"413.25","1":"413.25"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"419.10","1":"419.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"420.46","1":"420.46"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"418.53","1":"418.53"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"419.96","1":"419.96"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"415.30","1":"415.30"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"404.35","1":"404.35"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"404.93","1":"404.93"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"400.67","1":"400.67"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"388.71","1":"388.71"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"391.76","1":"391.76"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"385.28","1":"385.28"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"394.65","1":"394.65"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"421.16","1":"421.16"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"416.98","1":"416.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"417.06","1":"417.06"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"400.53","1":"400.53"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"402.93","1":"402.93"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"400.88","1":"400.88"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"396.36","1":"396.36"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"399.78","1":"399.78"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"392.59","1":"392.59"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"371.82","1":"371.82"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"369.46","1":"369.46"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"368.08","1":"368.08"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"368.00","1":"368.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"371.94","1":"371.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"366.64","1":"366.64"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"383.13","1":"383.13"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"386.51","1":"386.51"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"392.54","1":"392.54"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"397.20","1":"397.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"390.00","1":"390.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"393.45","1":"393.45"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"407.41","1":"407.41"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"403.65","1":"403.65"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"411.62","1":"411.62"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"407.85","1":"407.85"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"418.27","1":"418.27"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"419.20","1":"419.20"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"409.20","1":"409.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"404.64","1":"404.64"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"408.03","1":"408.03"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"407.64","1":"407.64"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"408.38","1":"408.38"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"408.23","1":"408.23"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"406.85","1":"406.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"410.00","1":"410.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"413.73","1":"413.73"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"410.91","1":"410.91"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"425.84","1":"425.84"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"425.11","1":"425.11"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"422.60","1":"422.60"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"422.43","1":"422.43"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"422.00","1":"422.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"432.69","1":"432.69"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"425.84","1":"425.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"424.25","1":"424.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"421.00","1":"421.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"419.00","1":"419.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"418.18","1":"418.18"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"418.00","1":"418.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"417.00","1":"417.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"413.27","1":"413.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"423.43","1":"423.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"419.91","1":"419.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"417.81","1":"417.81"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"419.29","1":"419.29"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"419.52","1":"419.52"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"417.90","1":"417.90"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"419.39","1":"419.39"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"417.71","1":"417.71"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"417.96","1":"417.96"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"416.51","1":"416.51"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"416.53","1":"416.53"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"413.06","1":"413.06"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"411.01","1":"411.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"412.00","1":"412.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"412.00","1":"412.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"403.95","1":"403.95"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"415.01","1":"415.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"426.41","1":"426.41"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"422.78","1":"422.78"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"421.55","1":"421.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"419.64","1":"419.64"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"419.00","1":"419.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"417.86","1":"417.86"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"415.67","1":"415.67"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"416.99","1":"416.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"415.18","1":"415.18"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"416.33","1":"416.33"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"415.49","1":"415.49"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"413.94","1":"413.94"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"413.00","1":"413.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"411.00","1":"411.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"408.41","1":"408.41"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"408.08","1":"408.08"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"410.65","1":"410.65"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"406.58","1":"406.58"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"403.88","1":"403.88"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"418.87","1":"418.87"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"407.19","1":"407.19"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"415.49","1":"415.49"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"414.29","1":"414.29"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"413.26","1":"413.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"413.94","1":"413.94"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"411.65","1":"411.65"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"414.98","1":"414.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"412.47","1":"412.47"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"412.62","1":"412.62"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"412.49","1":"412.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"411.79","1":"411.79"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"409.71","1":"409.71"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"409.62","1":"409.62"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"409.21","1":"409.21"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"409.00","1":"409.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"409.46","1":"409.46"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"409.17","1":"409.17"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"402.91","1":"402.91"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"405.50","1":"405.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"408.19","1":"408.19"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"408.80","1":"408.80"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"405.90","1":"405.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"402.95","1":"402.95"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"405.33","1":"405.33"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"403.01","1":"403.01"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"400.71","1":"400.71"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"399.41","1":"399.41"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"402.84","1":"402.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"416.58","1":"416.58"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"409.37","1":"409.37"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"408.24","1":"408.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"399.78","1":"399.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"406.31","1":"406.31"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"405.34","1":"405.34"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"405.32","1":"405.32"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"395.90","1":"395.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"395.90","1":"395.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"395.57","1":"395.57"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"404.49","1":"404.49"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"395.34","1":"395.34"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"392.26","1":"392.26"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"386.55","1":"386.55"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"388.35","1":"388.35"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"382.29","1":"382.29"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"370.96","1":"370.96"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"368.65","1":"368.65"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"363.27","1":"363.27"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"369.00","1":"369.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"365.00","1":"365.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"364.97","1":"364.97"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"388.00","1":"388.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"368.26","1":"368.26"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"380.00","1":"380.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"401.72","1":"401.72"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"425.00","1":"425.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"420.00","1":"420.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"417.00","1":"417.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"408.05","1":"408.05"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"418.39","1":"418.39"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"422.00","1":"422.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"420.00","1":"420.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"417.00","1":"417.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"413.49","1":"413.49"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"415.00","1":"415.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"399.90","1":"399.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"397.00","1":"397.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"390.00","1":"390.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"390.00","1":"390.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"378.24","1":"378.24"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"378.50","1":"378.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"375.00","1":"375.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"369.92","1":"369.92"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"369.90","1":"369.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"372.21","1":"372.21"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"370.50","1":"370.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"368.01","1":"368.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"369.99","1":"369.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"370.00","1":"370.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"367.37","1":"367.37"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"394.91","1":"394.91"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"382.26","1":"382.26"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"394.00","1":"394.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"360.05","1":"360.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"360.00","1":"360.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"366.55","1":"366.55"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"380.00","1":"380.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"379.00","1":"379.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"365.92","1":"365.92"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"369.79","1":"369.79"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"369.78","1":"369.78"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"369.99","1":"369.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"380.00","1":"380.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"377.00","1":"377.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"384.99","1":"384.99"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"378.00","1":"378.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"373.02","1":"373.02"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"381.00","1":"381.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"377.00","1":"377.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"384.40","1":"384.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"378.03","1":"378.03"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"376.11","1":"376.11"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"375.00","1":"375.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"384.97","1":"384.97"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"381.00","1":"381.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"380.22","1":"380.22"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"379.74","1":"379.74"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"383.99","1":"383.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"399.40","1":"399.40"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"388.00","1":"388.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"389.25","1":"389.25"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"393.99","1":"393.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"389.00","1":"389.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"391.00","1":"391.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"387.48","1":"387.48"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"388.99","1":"388.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"384.11","1":"384.11"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"384.95","1":"384.95"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"377.72","1":"377.72"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"376.99","1":"376.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"374.99","1":"374.99"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"375.90","1":"375.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"372.50","1":"372.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"372.00","1":"372.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"372.00","1":"372.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"372.00","1":"372.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"373.00","1":"373.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"370.00","1":"370.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"368.50","1":"368.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"366.00","1":"366.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"356.50","1":"356.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"374.95","1":"374.95"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"361.50","1":"361.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"356.13","1":"356.13"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"353.10","1":"353.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"350.00","1":"350.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"364.50","1":"364.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"361.00","1":"361.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"356.50","1":"356.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"342.01","1":"342.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"359.99","1":"359.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"379.05","1":"379.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"362.15","1":"362.15"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"361.00","1":"361.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"357.00","1":"357.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"350.75","1":"350.75"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"339.00","1":"339.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"349.80","1":"349.80"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"359.75","1":"359.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"357.03","1":"357.03"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"378.99","1":"378.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"365.00","1":"365.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"364.10","1":"364.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"365.00","1":"365.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"350.80","1":"350.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"345.10","1":"345.10"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"346.95","1":"346.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"356.90","1":"356.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"361.68","1":"361.68"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"372.99","1":"372.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"366.00","1":"366.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"363.00","1":"363.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"357.12","1":"357.12"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"389.33","1":"389.33"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"388.50","1":"388.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"379.07","1":"379.07"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"390.00","1":"390.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"389.00","1":"389.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"389.90","1":"389.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"385.00","1":"385.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"378.00","1":"378.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"375.00","1":"375.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"375.00","1":"375.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"371.16","1":"371.16"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"362.00","1":"362.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"364.95","1":"364.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"360.78","1":"360.78"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"368.00","1":"368.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"349.98","1":"349.98"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"352.87","1":"352.87"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"350.00","1":"350.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"355.00","1":"355.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"355.00","1":"355.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"352.00","1":"352.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"353.43","1":"353.43"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"349.99","1":"349.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"345.00","1":"345.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"347.50","1":"347.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"332.00","1":"332.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"318.00","1":"318.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"330.00","1":"330.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"323.51","1":"323.51"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"332.00","1":"332.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"328.70","1":"328.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"335.50","1":"335.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"319.99","1":"319.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"296.81","1":"296.81"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"291.98","1":"291.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"288.95","1":"288.95"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"288.63","1":"288.63"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"278.82","1":"278.82"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"265.02","1":"265.02"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"268.00","1":"268.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"267.80","1":"267.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"267.11","1":"267.11"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"268.99","1":"268.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"269.99","1":"269.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"272.65","1":"272.65"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"269.50","1":"269.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"271.94","1":"271.94"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"252.75","1":"252.75"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"264.90","1":"264.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"264.53","1":"264.53"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"266.00","1":"266.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"269.00","1":"269.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"269.50","1":"269.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"274.74","1":"274.74"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"264.15","1":"264.15"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"260.89","1":"260.89"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"269.99","1":"269.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"264.99","1":"264.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"264.50","1":"264.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"246.20","1":"246.20"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"258.90","1":"258.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"250.02","1":"250.02"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"246.00","1":"246.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"249.87","1":"249.87"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"251.00","1":"251.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"229.92","1":"229.92"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"225.00","1":"225.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"246.91","1":"246.91"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"263.90","1":"263.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"273.51","1":"273.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"284.00","1":"284.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"286.50","1":"286.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"288.25","1":"288.25"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"288.90","1":"288.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"298.00","1":"298.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"298.98","1":"298.98"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"292.01","1":"292.01"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"282.01","1":"282.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"287.00","1":"287.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"288.80","1":"288.80"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"298.50","1":"298.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"299.00","1":"299.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"297.36","1":"297.36"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"295.99","1":"295.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"279.95","1":"279.95"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"279.98","1":"279.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"286.00","1":"286.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"277.11","1":"277.11"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"272.94","1":"272.94"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"260.45","1":"260.45"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"256.22","1":"256.22"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"272.90","1":"272.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"269.50","1":"269.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"261.49","1":"261.49"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"270.00","1":"270.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"272.00","1":"272.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"269.88","1":"269.88"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"272.00","1":"272.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"271.00","1":"271.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"272.00","1":"272.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"268.00","1":"268.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"265.00","1":"265.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"276.00","1":"276.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"274.95","1":"274.95"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"270.00","1":"270.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"270.80","1":"270.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"269.00","1":"269.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"274.99","1":"274.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"268.00","1":"268.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"265.01","1":"265.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"269.99","1":"269.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"261.72","1":"261.72"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"257.50","1":"257.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"266.06","1":"266.06"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"267.00","1":"267.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"267.00","1":"267.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"264.65","1":"264.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"264.80","1":"264.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"264.88","1":"264.88"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"264.89","1":"264.89"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"264.99","1":"264.99"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"268.44","1":"268.44"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"268.51","1":"268.51"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"266.00","1":"266.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"273.95","1":"273.95"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"261.20","1":"261.20"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"267.90","1":"267.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"256.69","1":"256.69"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"258.70","1":"258.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"265.00","1":"265.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"265.00","1":"265.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"268.00","1":"268.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"268.11","1":"268.11"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"270.90","1":"270.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"258.19","1":"258.19"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"264.89","1":"264.89"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"260.00","1":"260.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"257.00","1":"257.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"253.10","1":"253.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"257.00","1":"257.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"254.99","1":"254.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"255.00","1":"255.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"254.87","1":"254.87"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"254.84","1":"254.84"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"235.73","1":"235.73"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"239.70","1":"239.70"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"237.27","1":"237.27"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"228.50","1":"228.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"227.00","1":"227.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"215.95","1":"215.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"219.80","1":"219.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"207.00","1":"207.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"207.89","1":"207.89"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"207.27","1":"207.27"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"193.26","1":"193.26"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"198.75","1":"198.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"199.75","1":"199.75"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"196.00","1":"196.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"192.00","1":"192.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"196.00","1":"196.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"206.00","1":"206.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"198.80","1":"198.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"194.06","1":"194.06"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"198.00","1":"198.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"180.01","1":"180.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"183.95","1":"183.95"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"175.12","1":"175.12"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"168.05","1":"168.05"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"167.01","1":"167.01"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"168.10","1":"168.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"172.00","1":"172.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"168.00","1":"168.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"163.01","1":"163.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"167.00","1":"167.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"174.14","1":"174.14"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"176.09","1":"176.09"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"170.32","1":"170.32"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"175.00","1":"175.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"176.01","1":"176.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"173.03","1":"173.03"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"174.21","1":"174.21"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"176.01","1":"176.01"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"189.20","1":"189.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"193.09","1":"193.09"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"193.50","1":"193.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"193.00","1":"193.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"193.00","1":"193.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"185.20","1":"185.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"185.00","1":"185.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"182.00","1":"182.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"174.20","1":"174.20"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"175.10","1":"175.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"173.48","1":"173.48"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"179.00","1":"179.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"177.50","1":"177.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"172.00","1":"172.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"171.00","1":"171.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"169.02","1":"169.02"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"166.00","1":"166.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"179.98","1":"179.98"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"166.00","1":"166.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"167.00","1":"167.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"162.15","1":"162.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"163.11","1":"163.11"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"163.51","1":"163.51"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"165.55","1":"165.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"163.01","1":"163.01"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"168.90","1":"168.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"171.00","1":"171.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"169.60","1":"169.60"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"170.20","1":"170.20"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"174.00","1":"174.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"171.33","1":"171.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"166.11","1":"166.11"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"165.50","1":"165.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"167.98","1":"167.98"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"168.00","1":"168.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"167.99","1":"167.99"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"171.50","1":"171.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"167.50","1":"167.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"179.52","1":"179.52"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"172.34","1":"172.34"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"175.17","1":"175.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"172.24","1":"172.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"173.00","1":"173.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"178.12","1":"178.12"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"174.01","1":"174.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"171.98","1":"171.98"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"169.08","1":"169.08"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"174.00","1":"174.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"173.98","1":"173.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"170.14","1":"170.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"169.37","1":"169.37"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"169.14","1":"169.14"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"169.00","1":"169.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"166.88","1":"166.88"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"165.88","1":"165.88"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"156.20","1":"156.20"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"155.05","1":"155.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"150.78","1":"150.78"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"151.01","1":"151.01"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"162.17","1":"162.17"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"171.02","1":"171.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"168.79","1":"168.79"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"177.93","1":"177.93"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"175.50","1":"175.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"171.05","1":"171.05"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"179.99","1":"179.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"193.49","1":"193.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"193.00","1":"193.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"188.02","1":"188.02"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"187.93","1":"187.93"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"189.97","1":"189.97"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"188.33","1":"188.33"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"184.76","1":"184.76"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"180.96","1":"180.96"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"181.76","1":"181.76"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"182.50","1":"182.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"184.99","1":"184.99"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"183.00","1":"183.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"182.00","1":"182.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"203.00","1":"203.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"210.24","1":"210.24"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"215.73","1":"215.73"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"209.54","1":"209.54"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"207.03","1":"207.03"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"210.01","1":"210.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"206.04","1":"206.04"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"215.56","1":"215.56"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"229.23","1":"229.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"225.02","1":"225.02"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"226.44","1":"226.44"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"225.01","1":"225.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"226.04","1":"226.04"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"229.79","1":"229.79"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"224.51","1":"224.51"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"228.98","1":"228.98"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"220.00","1":"220.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"209.45","1":"209.45"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"210.01","1":"210.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"210.01","1":"210.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"225.32","1":"225.32"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"228.18","1":"228.18"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"227.79","1":"227.79"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"222.43","1":"222.43"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"210.11","1":"210.11"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"213.70","1":"213.70"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"209.98","1":"209.98"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"212.23","1":"212.23"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"218.00","1":"218.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"229.39","1":"229.39"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"223.36","1":"223.36"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"228.59","1":"228.59"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"228.59","1":"228.59"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"226.08","1":"226.08"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"226.08","1":"226.08"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"226.08","1":"226.08"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"226.08","1":"226.08"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"220.06","1":"220.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"220.42","1":"220.42"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"224.07","1":"224.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"220.10","1":"220.10"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"220.02","1":"220.02"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"224.00","1":"224.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"227.00","1":"227.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"225.50","1":"225.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"233.75","1":"233.75"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"251.00","1":"251.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"260.01","1":"260.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"260.02","1":"260.02"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"279.52","1":"279.52"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"285.39","1":"285.39"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"276.68","1":"276.68"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"272.29","1":"272.29"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"265.01","1":"265.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"267.00","1":"267.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"265.99","1":"265.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"264.50","1":"264.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"262.36","1":"262.36"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"267.93","1":"267.93"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"270.51","1":"270.51"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"269.77","1":"269.77"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"269.54","1":"269.54"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"284.59","1":"284.59"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"282.84","1":"282.84"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"285.00","1":"285.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"301.07","1":"301.07"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"294.97","1":"294.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"294.61","1":"294.61"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"302.00","1":"302.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"291.89","1":"291.89"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"299.22","1":"299.22"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"299.41","1":"299.41"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"314.99","1":"314.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"310.08","1":"310.08"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"300.16","1":"300.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"293.99","1":"293.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"299.98","1":"299.98"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"299.80","1":"299.80"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"295.59","1":"295.59"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"301.23","1":"301.23"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"298.80","1":"298.80"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"300.07","1":"300.07"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"299.81","1":"299.81"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"309.96","1":"309.96"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"307.43","1":"307.43"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"309.99","1":"309.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"307.83","1":"307.83"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"299.92","1":"299.92"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"286.06","1":"286.06"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"290.21","1":"290.21"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"297.77","1":"297.77"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"289.99","1":"289.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"274.45","1":"274.45"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"284.76","1":"284.76"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"290.00","1":"290.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"295.00","1":"295.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"308.38","1":"308.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"300.08","1":"300.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"308.89","1":"308.89"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"299.39","1":"299.39"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"300.36","1":"300.36"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"301.21","1":"301.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"301.21","1":"301.21"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"299.98","1":"299.98"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"301.14","1":"301.14"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"307.99","1":"307.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"295.40","1":"295.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"295.40","1":"295.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"290.36","1":"290.36"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"289.91","1":"289.91"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"289.91","1":"289.91"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"288.43","1":"288.43"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"290.10","1":"290.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"289.98","1":"289.98"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"269.90","1":"269.90"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"270.19","1":"270.19"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"270.19","1":"270.19"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"272.27","1":"272.27"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"272.27","1":"272.27"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"272.27","1":"272.27"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"273.70","1":"273.70"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"270.00","1":"270.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"254.44","1":"254.44"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"267.69","1":"267.69"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"264.00","1":"264.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"264.67","1":"264.67"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"265.55","1":"265.55"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"270.00","1":"270.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"260.54","1":"260.54"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"261.10","1":"261.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"259.11","1":"259.11"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"264.30","1":"264.30"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"270.08","1":"270.08"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"285.32","1":"285.32"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"280.96","1":"280.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"280.96","1":"280.96"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"289.53","1":"289.53"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"292.98","1":"292.98"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"293.54","1":"293.54"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"290.00","1":"290.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"287.08","1":"287.08"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"295.00","1":"295.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"288.93","1":"288.93"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"290.00","1":"290.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"298.60","1":"298.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"305.03","1":"305.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"314.01","1":"314.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"319.75","1":"319.75"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"319.71","1":"319.71"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"323.51","1":"323.51"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"320.00","1":"320.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"325.00","1":"325.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"325.00","1":"325.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"324.55","1":"324.55"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"345.72","1":"345.72"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"352.97","1":"352.97"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"345.41","1":"345.41"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"358.88","1":"358.88"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"360.09","1":"360.09"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"364.85","1":"364.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"360.72","1":"360.72"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"361.00","1":"361.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"365.00","1":"365.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"365.97","1":"365.97"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"364.93","1":"364.93"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"355.35","1":"355.35"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"351.58","1":"351.58"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"355.00","1":"355.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"332.08","1":"332.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"341.70","1":"341.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"359.90","1":"359.90"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"371.67","1":"371.67"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"359.58","1":"359.58"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"350.33","1":"350.33"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"345.00","1":"345.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"335.97","1":"335.97"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"350.00","1":"350.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"357.04","1":"357.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"368.32","1":"368.32"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"366.46","1":"366.46"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"358.81","1":"358.81"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"367.40","1":"367.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"394.96","1":"394.96"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"424.58","1":"424.58"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"446.41","1":"446.41"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"479.89","1":"479.89"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"496.31","1":"496.31"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"480.15","1":"480.15"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"444.34","1":"444.34"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"435.46","1":"435.46"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"440.05","1":"440.05"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"440.07","1":"440.07"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"432.03","1":"432.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"429.88","1":"429.88"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"425.62","1":"425.62"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"430.00","1":"430.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"430.01","1":"430.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"430.36","1":"430.36"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"421.25","1":"421.25"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"430.45","1":"430.45"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"434.16","1":"434.16"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"438.61","1":"438.61"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"438.61","1":"438.61"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"460.58","1":"460.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"440.83","1":"440.83"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"475.59","1":"475.59"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"482.69","1":"482.69"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"473.00","1":"473.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"463.45","1":"463.45"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"460.02","1":"460.02"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"494.94","1":"494.94"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"483.34","1":"483.34"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"469.82","1":"469.82"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"460.15","1":"460.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"454.61","1":"454.61"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"442.90","1":"442.90"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"430.02","1":"430.02"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"429.01","1":"429.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"421.90","1":"421.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"428.09","1":"428.09"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"458.79","1":"458.79"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"470.80","1":"470.80"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"449.79","1":"449.79"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"455.70","1":"455.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"459.27","1":"459.27"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"439.19","1":"439.19"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"447.74","1":"447.74"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"441.25","1":"441.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"421.83","1":"421.83"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"431.93","1":"431.93"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"430.00","1":"430.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"425.98","1":"425.98"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"419.99","1":"419.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"420.00","1":"420.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"418.02","1":"418.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"417.62","1":"417.62"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"400.96","1":"400.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"390.83","1":"390.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"389.60","1":"389.60"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"385.42","1":"385.42"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"388.85","1":"388.85"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"388.85","1":"388.85"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"391.45","1":"391.45"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"400.00","1":"400.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"386.56","1":"386.56"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"385.12","1":"385.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"389.75","1":"389.75"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"395.00","1":"395.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"399.63","1":"399.63"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"423.13","1":"423.13"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"410.00","1":"410.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"410.00","1":"410.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"415.00","1":"415.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"419.75","1":"419.75"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"415.18","1":"415.18"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"420.33","1":"420.33"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"419.96","1":"419.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"400.01","1":"400.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"404.94","1":"404.94"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"417.12","1":"417.12"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"401.01","1":"401.01"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"401.01","1":"401.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"386.73","1":"386.73"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"388.27","1":"388.27"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"393.86","1":"393.86"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"413.78","1":"413.78"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"412.00","1":"412.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"411.11","1":"411.11"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"410.12","1":"410.12"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"413.55","1":"413.55"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"416.48","1":"416.48"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"420.00","1":"420.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"413.88","1":"413.88"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"414.00","1":"414.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"413.03","1":"413.03"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"410.02","1":"410.02"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"408.02","1":"408.02"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"401.39","1":"401.39"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"399.95","1":"399.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"385.68","1":"385.68"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"399.56","1":"399.56"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"383.88","1":"383.88"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"383.88","1":"383.88"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"384.00","1":"384.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"383.03","1":"383.03"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"396.54","1":"396.54"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"390.31","1":"390.31"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"409.45","1":"409.45"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"410.52","1":"410.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"412.16","1":"412.16"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"424.47","1":"424.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"424.50","1":"424.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"419.95","1":"419.95"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"414.44","1":"414.44"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"432.16","1":"432.16"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"446.89","1":"446.89"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"448.05","1":"448.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"441.90","1":"441.90"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"430.56","1":"430.56"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"421.92","1":"421.92"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"428.70","1":"428.70"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"422.33","1":"422.33"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"447.95","1":"447.95"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"458.30","1":"458.30"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"475.70","1":"475.70"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"460.95","1":"460.95"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"452.00","1":"452.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"439.80","1":"439.80"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"455.77","1":"455.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"456.85","1":"456.85"}]}