{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"219.00","1":"219.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"219.00","1":"219.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"223.75","1":"223.75"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"224.00","1":"224.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"220.95","1":"220.95"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"215.00","1":"215.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"208.00","1":"208.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"206.05","1":"206.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"207.50","1":"207.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"210.00","1":"210.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"206.50","1":"206.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"206.00","1":"206.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"209.50","1":"209.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"210.00","1":"210.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"209.90","1":"209.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"210.10","1":"210.10"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"210.00","1":"210.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"214.50","1":"214.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"220.00","1":"220.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"225.00","1":"225.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"220.00","1":"220.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"224.00","1":"224.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"215.00","1":"215.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"215.10","1":"215.10"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"215.00","1":"215.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"213.00","1":"213.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"225.00","1":"225.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"218.00","1":"218.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"218.00","1":"218.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"215.00","1":"215.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"220.00","1":"220.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"216.00","1":"216.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"213.10","1":"213.10"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"215.00","1":"215.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"212.00","1":"212.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"210.00","1":"210.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"213.50","1":"213.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"210.00","1":"210.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"218.00","1":"218.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"204.85","1":"204.85"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"204.40","1":"204.40"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"210.00","1":"210.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"211.10","1":"211.10"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"220.00","1":"220.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"211.00","1":"211.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"208.00","1":"208.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"206.00","1":"206.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"203.00","1":"203.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"203.05","1":"203.05"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"203.00","1":"203.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"214.00","1":"214.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"203.30","1":"203.30"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"203.50","1":"203.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"195.00","1":"195.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"198.00","1":"198.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"198.00","1":"198.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"205.00","1":"205.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"200.10","1":"200.10"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"201.00","1":"201.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"200.00","1":"200.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"200.00","1":"200.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"193.00","1":"193.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"192.50","1":"192.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"199.00","1":"199.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"203.90","1":"203.90"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"214.00","1":"214.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"210.00","1":"210.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"201.00","1":"201.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"201.00","1":"201.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"200.60","1":"200.60"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"191.00","1":"191.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"200.25","1":"200.25"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"199.00","1":"199.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"199.75","1":"199.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"196.00","1":"196.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"195.00","1":"195.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"198.50","1":"198.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"0.00","1":"0.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"198.00","1":"198.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"190.00","1":"190.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"190.00","1":"190.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"191.00","1":"191.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"193.00","1":"193.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"190.00","1":"190.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"197.00","1":"197.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"199.00","1":"199.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"0.00","1":"0.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"0.00","1":"0.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"202.00","1":"202.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"0.00","1":"0.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"210.00","1":"210.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"210.00","1":"210.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"205.00","1":"205.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"207.95","1":"207.95"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"202.00","1":"202.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"192.25","1":"192.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"201.85","1":"201.85"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"0.00","1":"0.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"205.70","1":"205.70"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"210.00","1":"210.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"220.50","1":"220.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"231.50","1":"231.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"227.00","1":"227.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"231.50","1":"231.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"234.45","1":"234.45"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"236.00","1":"236.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"236.00","1":"236.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"241.00","1":"241.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"244.00","1":"244.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"247.00","1":"247.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"245.05","1":"245.05"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"248.00","1":"248.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"244.00","1":"244.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"242.00","1":"242.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"242.95","1":"242.95"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"245.00","1":"245.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"246.00","1":"246.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"250.00","1":"250.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"247.00","1":"247.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"250.00","1":"250.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"193.00","1":"193.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"189.50","1":"189.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"190.00","1":"190.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"186.50","1":"186.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"186.00","1":"186.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"177.50","1":"177.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"184.00","1":"184.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"181.00","1":"181.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"181.00","1":"181.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"182.00","1":"182.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"180.55","1":"180.55"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"185.00","1":"185.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"185.00","1":"185.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"178.00","1":"178.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"184.00","1":"184.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"186.00","1":"186.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"190.00","1":"190.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"187.00","1":"187.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"185.00","1":"185.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"182.00","1":"182.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"185.00","1":"185.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"185.00","1":"185.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"183.00","1":"183.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"183.00","1":"183.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"184.05","1":"184.05"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"186.15","1":"186.15"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"187.00","1":"187.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"187.00","1":"187.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"185.00","1":"185.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"189.50","1":"189.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"190.05","1":"190.05"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"187.00","1":"187.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"194.00","1":"194.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"197.00","1":"197.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"192.00","1":"192.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"194.00","1":"194.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"194.00","1":"194.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"196.00","1":"196.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"190.00","1":"190.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"192.00","1":"192.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"195.00","1":"195.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"195.00","1":"195.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"190.55","1":"190.55"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"192.50","1":"192.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"192.00","1":"192.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"189.00","1":"189.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"190.00","1":"190.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"193.95","1":"193.95"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"194.50","1":"194.50"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"192.50","1":"192.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"194.50","1":"194.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"193.00","1":"193.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"192.10","1":"192.10"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"192.50","1":"192.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"192.05","1":"192.05"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"191.75","1":"191.75"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"193.00","1":"193.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"191.25","1":"191.25"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"193.50","1":"193.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"191.50","1":"191.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"192.00","1":"192.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"194.50","1":"194.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"194.50","1":"194.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"197.40","1":"197.40"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"205.10","1":"205.10"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"206.50","1":"206.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"216.80","1":"216.80"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"216.60","1":"216.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"214.30","1":"214.30"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"212.10","1":"212.10"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"207.00","1":"207.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"206.05","1":"206.05"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"206.05","1":"206.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"203.95","1":"203.95"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"214.10","1":"214.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"216.45","1":"216.45"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"211.95","1":"211.95"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"201.40","1":"201.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"203.00","1":"203.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"207.90","1":"207.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"200.00","1":"200.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"204.00","1":"204.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"214.20","1":"214.20"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"224.90","1":"224.90"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"236.10","1":"236.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"247.90","1":"247.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"235.55","1":"235.55"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"226.55","1":"226.55"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"222.00","1":"222.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"216.50","1":"216.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"213.00","1":"213.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"223.65","1":"223.65"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"220.00","1":"220.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"213.00","1":"213.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"218.00","1":"218.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"215.00","1":"215.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"216.00","1":"216.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"214.10","1":"214.10"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"213.00","1":"213.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"211.50","1":"211.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"210.00","1":"210.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"208.00","1":"208.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"207.00","1":"207.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"210.00","1":"210.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"204.05","1":"204.05"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"208.00","1":"208.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"209.95","1":"209.95"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"205.00","1":"205.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"209.10","1":"209.10"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"216.00","1":"216.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"225.00","1":"225.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"223.00","1":"223.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"218.50","1":"218.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"221.05","1":"221.05"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"222.00","1":"222.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"223.00","1":"223.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"220.00","1":"220.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"225.00","1":"225.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"229.95","1":"229.95"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"228.00","1":"228.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"230.95","1":"230.95"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"228.00","1":"228.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"229.90","1":"229.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"228.80","1":"228.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"225.00","1":"225.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"225.00","1":"225.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"220.00","1":"220.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"221.50","1":"221.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"223.00","1":"223.00"},{"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":"221.00","1":"221.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"220.00","1":"220.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"218.00","1":"218.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"218.05","1":"218.05"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"218.00","1":"218.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"218.00","1":"218.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"216.00","1":"216.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"212.00","1":"212.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"210.00","1":"210.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"209.00","1":"209.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"208.05","1":"208.05"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"212.00","1":"212.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"208.00","1":"208.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"200.00","1":"200.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"205.00","1":"205.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"200.15","1":"200.15"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"202.00","1":"202.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"202.00","1":"202.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"210.00","1":"210.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"204.00","1":"204.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"205.00","1":"205.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"201.00","1":"201.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"196.05","1":"196.05"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"195.00","1":"195.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"204.00","1":"204.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"205.50","1":"205.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"207.00","1":"207.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"207.00","1":"207.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"208.00","1":"208.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"201.00","1":"201.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"201.50","1":"201.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"205.50","1":"205.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"206.25","1":"206.25"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"191.00","1":"191.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"201.00","1":"201.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"209.00","1":"209.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"201.05","1":"201.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"204.00","1":"204.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"205.00","1":"205.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"209.00","1":"209.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"212.00","1":"212.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"222.00","1":"222.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"229.00","1":"229.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"228.10","1":"228.10"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"231.00","1":"231.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"235.00","1":"235.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"231.00","1":"231.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"229.05","1":"229.05"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"226.00","1":"226.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"230.00","1":"230.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"232.00","1":"232.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"230.20","1":"230.20"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"230.00","1":"230.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"227.00","1":"227.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"230.30","1":"230.30"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"233.00","1":"233.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"233.00","1":"233.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"230.20","1":"230.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"230.00","1":"230.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"228.00","1":"228.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"229.90","1":"229.90"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"230.00","1":"230.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"233.00","1":"233.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"235.00","1":"235.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"239.00","1":"239.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"240.70","1":"240.70"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"230.15","1":"230.15"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"219.65","1":"219.65"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"210.00","1":"210.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"213.00","1":"213.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"208.60","1":"208.60"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"208.00","1":"208.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"208.00","1":"208.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"209.00","1":"209.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"209.80","1":"209.80"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"207.20","1":"207.20"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"209.50","1":"209.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"208.00","1":"208.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"206.50","1":"206.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"206.15","1":"206.15"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"210.95","1":"210.95"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"170.10","1":"170.10"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"169.35","1":"169.35"},{"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":"172.00","1":"172.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"174.00","1":"174.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"173.10","1":"173.10"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"174.70","1":"174.70"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"176.00","1":"176.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"178.00","1":"178.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"178.50","1":"178.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"180.50","1":"180.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"180.50","1":"180.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"179.95","1":"179.95"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"177.30","1":"177.30"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"176.40","1":"176.40"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"177.80","1":"177.80"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"180.40","1":"180.40"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"179.00","1":"179.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"178.50","1":"178.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"178.55","1":"178.55"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"179.10","1":"179.10"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"179.00","1":"179.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"177.55","1":"177.55"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"177.00","1":"177.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"177.90","1":"177.90"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"178.50","1":"178.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"178.50","1":"178.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"175.00","1":"175.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"178.00","1":"178.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"174.60","1":"174.60"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"179.50","1":"179.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"179.65","1":"179.65"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"177.90","1":"177.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"179.40","1":"179.40"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"178.75","1":"178.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"178.80","1":"178.80"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"178.00","1":"178.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"177.05","1":"177.05"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"177.30","1":"177.30"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"176.00","1":"176.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"176.60","1":"176.60"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"175.00","1":"175.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"174.35","1":"174.35"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"175.50","1":"175.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"177.90","1":"177.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"182.00","1":"182.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"186.75","1":"186.75"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"182.00","1":"182.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"178.15","1":"178.15"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"181.20","1":"181.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"180.40","1":"180.40"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"176.00","1":"176.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"175.50","1":"175.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"170.25","1":"170.25"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"173.50","1":"173.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"170.55","1":"170.55"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"169.00","1":"169.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"170.50","1":"170.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"172.00","1":"172.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"171.90","1":"171.90"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"171.90","1":"171.90"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"173.75","1":"173.75"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"173.75","1":"173.75"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"172.00","1":"172.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"174.95","1":"174.95"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"173.00","1":"173.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"173.95","1":"173.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"166.10","1":"166.10"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"168.80","1":"168.80"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"168.85","1":"168.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"170.00","1":"170.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"173.00","1":"173.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"180.00","1":"180.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"182.90","1":"182.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"180.00","1":"180.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"180.00","1":"180.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"179.00","1":"179.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"177.20","1":"177.20"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"177.10","1":"177.10"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"180.00","1":"180.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"185.00","1":"185.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"188.50","1":"188.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"190.00","1":"190.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"192.10","1":"192.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"190.00","1":"190.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"189.00","1":"189.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"186.15","1":"186.15"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"187.00","1":"187.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"185.20","1":"185.20"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"186.10","1":"186.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"184.50","1":"184.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"185.00","1":"185.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"183.10","1":"183.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"185.00","1":"185.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"183.25","1":"183.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"182.00","1":"182.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"184.50","1":"184.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"185.00","1":"185.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"186.00","1":"186.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"188.00","1":"188.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"188.00","1":"188.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"189.00","1":"189.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"191.00","1":"191.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"187.10","1":"187.10"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"193.25","1":"193.25"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"189.15","1":"189.15"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"190.00","1":"190.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"184.00","1":"184.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"190.00","1":"190.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"191.90","1":"191.90"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"195.05","1":"195.05"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"196.00","1":"196.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"196.00","1":"196.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"196.05","1":"196.05"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"196.30","1":"196.30"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"203.00","1":"203.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"203.00","1":"203.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"197.25","1":"197.25"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"198.00","1":"198.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"200.00","1":"200.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"202.00","1":"202.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"202.00","1":"202.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"203.00","1":"203.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"204.00","1":"204.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"207.00","1":"207.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"201.60","1":"201.60"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"205.60","1":"205.60"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"204.35","1":"204.35"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"205.20","1":"205.20"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"209.40","1":"209.40"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"208.00","1":"208.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"210.05","1":"210.05"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"215.00","1":"215.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"215.90","1":"215.90"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"214.10","1":"214.10"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"208.00","1":"208.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"208.00","1":"208.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"214.55","1":"214.55"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"214.00","1":"214.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"214.00","1":"214.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"219.00","1":"219.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"220.00","1":"220.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"218.20","1":"218.20"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"217.00","1":"217.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"214.00","1":"214.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"219.00","1":"219.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"222.00","1":"222.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"225.00","1":"225.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"222.00","1":"222.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"224.35","1":"224.35"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"225.00","1":"225.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"227.00","1":"227.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"237.00","1":"237.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"242.50","1":"242.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"238.50","1":"238.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"246.00","1":"246.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"247.00","1":"247.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"245.00","1":"245.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"245.00","1":"245.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"245.00","1":"245.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"239.00","1":"239.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"246.00","1":"246.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"248.00","1":"248.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"248.00","1":"248.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"242.00","1":"242.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"243.55","1":"243.55"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"243.10","1":"243.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"246.00","1":"246.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"242.50","1":"242.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"244.00","1":"244.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"247.00","1":"247.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"244.10","1":"244.10"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"235.00","1":"235.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"238.00","1":"238.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"239.00","1":"239.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"235.25","1":"235.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"236.10","1":"236.10"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"244.50","1":"244.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"234.60","1":"234.60"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"234.10","1":"234.10"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"230.00","1":"230.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"230.00","1":"230.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"222.00","1":"222.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"225.00","1":"225.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"218.00","1":"218.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"215.00","1":"215.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"214.05","1":"214.05"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"207.00","1":"207.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"217.30","1":"217.30"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"225.00","1":"225.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"236.00","1":"236.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"237.00","1":"237.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"248.85","1":"248.85"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"253.90","1":"253.90"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"251.00","1":"251.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"251.00","1":"251.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"250.00","1":"250.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"250.00","1":"250.00"},{"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":"250.10","1":"250.10"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"260.00","1":"260.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"252.05","1":"252.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"256.00","1":"256.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"260.10","1":"260.10"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"208.95","1":"208.95"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"210.00","1":"210.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"210.00","1":"210.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"205.25","1":"205.25"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"204.95","1":"204.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"205.20","1":"205.20"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"205.00","1":"205.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"204.50","1":"204.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"206.00","1":"206.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"203.15","1":"203.15"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"204.15","1":"204.15"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"205.40","1":"205.40"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"210.00","1":"210.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"213.00","1":"213.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"213.00","1":"213.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"215.00","1":"215.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"220.00","1":"220.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"214.50","1":"214.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"214.00","1":"214.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"215.05","1":"215.05"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"212.25","1":"212.25"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"217.90","1":"217.90"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"212.00","1":"212.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"208.00","1":"208.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"218.40","1":"218.40"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"224.00","1":"224.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"215.25","1":"215.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"222.90","1":"222.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"215.00","1":"215.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"219.50","1":"219.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"223.00","1":"223.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"225.00","1":"225.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"225.00","1":"225.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"220.00","1":"220.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"225.00","1":"225.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"225.00","1":"225.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"225.00","1":"225.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"224.00","1":"224.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"225.00","1":"225.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"224.50","1":"224.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"219.25","1":"219.25"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"223.00","1":"223.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"226.80","1":"226.80"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"224.00","1":"224.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"221.00","1":"221.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"222.50","1":"222.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"225.00","1":"225.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"227.00","1":"227.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"225.10","1":"225.10"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"224.35","1":"224.35"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"235.00","1":"235.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"223.25","1":"223.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"233.00","1":"233.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"233.50","1":"233.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"232.30","1":"232.30"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"230.00","1":"230.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"225.10","1":"225.10"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"221.10","1":"221.10"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"220.00","1":"220.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"231.00","1":"231.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"231.00","1":"231.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"225.00","1":"225.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"232.00","1":"232.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"230.00","1":"230.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"230.00","1":"230.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"232.00","1":"232.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"228.00","1":"228.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"222.00","1":"222.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"225.05","1":"225.05"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"224.10","1":"224.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"228.00","1":"228.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"225.10","1":"225.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"227.30","1":"227.30"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"234.00","1":"234.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"234.00","1":"234.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"230.00","1":"230.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"230.00","1":"230.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"230.00","1":"230.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"230.20","1":"230.20"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"237.00","1":"237.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"231.00","1":"231.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"230.15","1":"230.15"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"233.55","1":"233.55"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"230.10","1":"230.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"232.00","1":"232.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"231.00","1":"231.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"234.50","1":"234.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"236.00","1":"236.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"238.00","1":"238.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"236.00","1":"236.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"239.00","1":"239.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"237.00","1":"237.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"236.00","1":"236.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"236.00","1":"236.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"235.00","1":"235.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"237.05","1":"237.05"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"240.50","1":"240.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"243.00","1":"243.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"239.80","1":"239.80"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"240.00","1":"240.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"245.00","1":"245.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"253.00","1":"253.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"265.65","1":"265.65"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"278.90","1":"278.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"290.00","1":"290.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"303.70","1":"303.70"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"317.90","1":"317.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"303.00","1":"303.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"287.85","1":"287.85"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"274.00","1":"274.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"287.70","1":"287.70"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"287.70","1":"287.70"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"273.35","1":"273.35"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"270.00","1":"270.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"265.00","1":"265.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"265.00","1":"265.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"263.00","1":"263.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"260.00","1":"260.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"260.25","1":"260.25"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"272.00","1":"272.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"267.00","1":"267.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"268.00","1":"268.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"278.00","1":"278.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"264.10","1":"264.10"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"264.10","1":"264.10"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"262.00","1":"262.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"273.00","1":"273.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"286.00","1":"286.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"293.00","1":"293.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"295.00","1":"295.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"300.00","1":"300.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"309.00","1":"309.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"310.00","1":"310.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"306.95","1":"306.95"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"308.80","1":"308.80"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"304.00","1":"304.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"304.00","1":"304.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"300.96","1":"300.96"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"297.96","1":"297.96"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"312.00","1":"312.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"308.88","1":"308.88"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"312.00","1":"312.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"312.00","1":"312.00"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"308.88","1":"308.88"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"305.80","1":"305.80"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"310.00","1":"310.00"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"310.00","1":"310.00"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"306.90","1":"306.90"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"292.00","1":"292.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"285.00","1":"285.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"270.75","1":"270.75"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"278.00","1":"278.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"285.00","1":"285.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"276.00","1":"276.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"285.00","1":"285.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"284.00","1":"284.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"286.00","1":"286.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"280.00","1":"280.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"280.00","1":"280.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"285.00","1":"285.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"288.00","1":"288.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"290.00","1":"290.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"290.00","1":"290.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"285.00","1":"285.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"290.00","1":"290.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"285.00","1":"285.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"295.00","1":"295.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"289.99","1":"289.99"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"285.00","1":"285.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"285.00","1":"285.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"285.00","1":"285.00"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"235.00","1":"235.00"},{"s_date":"Oct 27, 08","0":"Oct 27, 08","s_close":"235.00","1":"235.00"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"235.00","1":"235.00"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"235.00","1":"235.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"223.25","1":"223.25"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"212.09","1":"212.09"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"201.49","1":"201.49"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"191.42","1":"191.42"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"181.85","1":"181.85"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"172.76","1":"172.76"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"164.13","1":"164.13"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"155.93","1":"155.93"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"148.14","1":"148.14"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"140.74","1":"140.74"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"133.71","1":"133.71"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"127.03","1":"127.03"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"120.68","1":"120.68"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"114.65","1":"114.65"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"108.92","1":"108.92"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"103.48","1":"103.48"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"98.31","1":"98.31"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"103.22","1":"103.22"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"108.38","1":"108.38"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"113.79","1":"113.79"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"119.47","1":"119.47"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"125.44","1":"125.44"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"131.71","1":"131.71"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"138.29","1":"138.29"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"145.20","1":"145.20"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"137.94","1":"137.94"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"144.04","1":"144.04"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"144.89","1":"144.89"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"143.00","1":"143.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"146.82","1":"146.82"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"148.25","1":"148.25"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"148.00","1":"148.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"140.60","1":"140.60"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"133.24","1":"133.24"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"131.50","1":"131.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"138.05","1":"138.05"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"144.84","1":"144.84"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"146.00","1":"146.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"148.00","1":"148.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"143.50","1":"143.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"145.00","1":"145.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"145.50","1":"145.50"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"142.50","1":"142.50"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"143.00","1":"143.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"143.00","1":"143.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"145.67","1":"145.67"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"145.25","1":"145.25"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"146.00","1":"146.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"148.00","1":"148.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"140.90","1":"140.90"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"146.50","1":"146.50"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"144.00","1":"144.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"146.00","1":"146.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"150.00","1":"150.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"151.56","1":"151.56"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"155.25","1":"155.25"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"155.25","1":"155.25"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"158.80","1":"158.80"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"158.00","1":"158.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"163.50","1":"163.50"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"164.00","1":"164.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"160.75","1":"160.75"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"154.00","1":"154.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"154.00","1":"154.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"157.00","1":"157.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"157.00","1":"157.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"157.40","1":"157.40"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"154.00","1":"154.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"152.00","1":"152.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"145.00","1":"145.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"147.50","1":"147.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"149.00","1":"149.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"150.00","1":"150.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"147.00","1":"147.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"149.00","1":"149.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"146.51","1":"146.51"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"146.51","1":"146.51"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"144.01","1":"144.01"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"144.00","1":"144.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"149.00","1":"149.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"146.00","1":"146.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"150.00","1":"150.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"148.00","1":"148.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"147.50","1":"147.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"149.00","1":"149.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"150.63","1":"150.63"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"150.63","1":"150.63"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"152.00","1":"152.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"151.00","1":"151.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"150.50","1":"150.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"150.50","1":"150.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"150.50","1":"150.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"157.00","1":"157.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"153.33","1":"153.33"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"145.69","1":"145.69"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"147.00","1":"147.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"149.00","1":"149.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"150.00","1":"150.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"150.49","1":"150.49"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"152.75","1":"152.75"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"153.71","1":"153.71"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"153.75","1":"153.75"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"154.00","1":"154.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"150.77","1":"150.77"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"155.00","1":"155.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"154.97","1":"154.97"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"158.00","1":"158.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"160.00","1":"160.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"159.45","1":"159.45"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"160.75","1":"160.75"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"160.43","1":"160.43"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"160.43","1":"160.43"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"160.90","1":"160.90"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"161.60","1":"161.60"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"158.45","1":"158.45"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"161.89","1":"161.89"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"157.11","1":"157.11"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"158.00","1":"158.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"162.70","1":"162.70"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"165.00","1":"165.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"172.18","1":"172.18"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"169.17","1":"169.17"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"173.50","1":"173.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"166.09","1":"166.09"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"163.81","1":"163.81"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"165.00","1":"165.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"166.64","1":"166.64"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"167.99","1":"167.99"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"160.75","1":"160.75"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"167.00","1":"167.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"162.18","1":"162.18"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"167.99","1":"167.99"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"170.00","1":"170.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"167.23","1":"167.23"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"169.90","1":"169.90"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"166.17","1":"166.17"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"169.98","1":"169.98"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"171.50","1":"171.50"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"173.75","1":"173.75"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"171.11","1":"171.11"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"173.04","1":"173.04"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"172.25","1":"172.25"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"172.06","1":"172.06"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"174.94","1":"174.94"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"174.56","1":"174.56"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"175.62","1":"175.62"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"151.15","1":"151.15"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"145.37","1":"145.37"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"144.00","1":"144.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"140.99","1":"140.99"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"140.89","1":"140.89"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"137.22","1":"137.22"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"137.50","1":"137.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"139.30","1":"139.30"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"139.00","1":"139.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"139.81","1":"139.81"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"138.51","1":"138.51"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"139.90","1":"139.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"139.75","1":"139.75"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"137.00","1":"137.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"137.70","1":"137.70"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"134.56","1":"134.56"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"133.94","1":"133.94"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"131.48","1":"131.48"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"127.89","1":"127.89"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"130.31","1":"130.31"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"130.02","1":"130.02"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"124.22","1":"124.22"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"123.49","1":"123.49"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"125.47","1":"125.47"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"125.51","1":"125.51"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"123.05","1":"123.05"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"122.10","1":"122.10"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"125.69","1":"125.69"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"120.63","1":"120.63"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"123.31","1":"123.31"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"124.81","1":"124.81"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"129.17","1":"129.17"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"127.99","1":"127.99"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"122.28","1":"122.28"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"125.00","1":"125.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"126.50","1":"126.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"129.49","1":"129.49"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"129.40","1":"129.40"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"127.50","1":"127.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"128.00","1":"128.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"124.10","1":"124.10"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"124.50","1":"124.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"125.71","1":"125.71"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"126.50","1":"126.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"126.91","1":"126.91"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"128.96","1":"128.96"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"127.71","1":"127.71"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"127.69","1":"127.69"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"126.40","1":"126.40"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"123.45","1":"123.45"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"122.00","1":"122.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"120.00","1":"120.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"123.00","1":"123.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"123.00","1":"123.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"123.31","1":"123.31"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"121.10","1":"121.10"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"123.50","1":"123.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"121.23","1":"121.23"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"122.00","1":"122.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"123.17","1":"123.17"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"123.85","1":"123.85"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"124.00","1":"124.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"121.99","1":"121.99"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"120.18","1":"120.18"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"121.00","1":"121.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"121.75","1":"121.75"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"121.85","1":"121.85"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"124.50","1":"124.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"126.23","1":"126.23"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"126.16","1":"126.16"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"129.00","1":"129.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"125.99","1":"125.99"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"125.00","1":"125.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"120.58","1":"120.58"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"120.68","1":"120.68"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"121.05","1":"121.05"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"121.25","1":"121.25"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"124.70","1":"124.70"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"128.48","1":"128.48"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"126.48","1":"126.48"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"120.16","1":"120.16"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"121.99","1":"121.99"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"121.07","1":"121.07"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"122.00","1":"122.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"122.89","1":"122.89"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"123.00","1":"123.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"122.00","1":"122.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"119.96","1":"119.96"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"122.50","1":"122.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"122.50","1":"122.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"121.80","1":"121.80"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"120.16","1":"120.16"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"118.96","1":"118.96"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"119.90","1":"119.90"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"118.99","1":"118.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"121.50","1":"121.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"120.59","1":"120.59"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"121.99","1":"121.99"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"118.00","1":"118.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"121.70","1":"121.70"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"121.75","1":"121.75"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"121.50","1":"121.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"122.50","1":"122.50"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"119.50","1":"119.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"118.80","1":"118.80"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"118.00","1":"118.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"118.00","1":"118.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"118.80","1":"118.80"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"119.50","1":"119.50"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"120.99","1":"120.99"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"119.99","1":"119.99"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"118.35","1":"118.35"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"117.33","1":"117.33"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"118.39","1":"118.39"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"119.80","1":"119.80"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"117.06","1":"117.06"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"119.25","1":"119.25"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"118.99","1":"118.99"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"118.96","1":"118.96"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"119.93","1":"119.93"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"117.89","1":"117.89"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"117.88","1":"117.88"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"117.35","1":"117.35"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"117.27","1":"117.27"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"118.08","1":"118.08"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"123.75","1":"123.75"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"124.61","1":"124.61"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"122.34","1":"122.34"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"121.09","1":"121.09"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"122.50","1":"122.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"122.00","1":"122.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"123.00","1":"123.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"122.90","1":"122.90"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"119.00","1":"119.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"121.90","1":"121.90"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"118.25","1":"118.25"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"120.28","1":"120.28"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"120.98","1":"120.98"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"119.49","1":"119.49"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"118.00","1":"118.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"116.37","1":"116.37"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"116.99","1":"116.99"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"115.62","1":"115.62"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"115.00","1":"115.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"117.00","1":"117.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"117.57","1":"117.57"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"118.69","1":"118.69"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"117.52","1":"117.52"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"116.00","1":"116.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"114.82","1":"114.82"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"114.20","1":"114.20"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"112.61","1":"112.61"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"112.02","1":"112.02"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"109.08","1":"109.08"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"103.66","1":"103.66"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"104.60","1":"104.60"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"102.27","1":"102.27"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"102.00","1":"102.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"103.97","1":"103.97"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"107.20","1":"107.20"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"107.37","1":"107.37"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"104.52","1":"104.52"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"108.00","1":"108.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"106.65","1":"106.65"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"107.00","1":"107.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"105.03","1":"105.03"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"104.00","1":"104.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"101.24","1":"101.24"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"103.38","1":"103.38"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"102.97","1":"102.97"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"98.23","1":"98.23"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"100.46","1":"100.46"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"100.41","1":"100.41"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"100.00","1":"100.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"98.49","1":"98.49"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"100.88","1":"100.88"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"102.50","1":"102.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"103.76","1":"103.76"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"105.96","1":"105.96"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"107.78","1":"107.78"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"109.97","1":"109.97"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"112.50","1":"112.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"111.30","1":"111.30"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"111.38","1":"111.38"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"108.45","1":"108.45"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"104.33","1":"104.33"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"105.28","1":"105.28"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"107.40","1":"107.40"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"107.50","1":"107.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"107.48","1":"107.48"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"102.17","1":"102.17"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"103.29","1":"103.29"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"101.11","1":"101.11"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"100.66","1":"100.66"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"100.51","1":"100.51"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"99.80","1":"99.80"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"99.97","1":"99.97"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"104.71","1":"104.71"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"103.17","1":"103.17"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"100.28","1":"100.28"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"100.15","1":"100.15"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"100.01","1":"100.01"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"101.00","1":"101.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"99.17","1":"99.17"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"98.28","1":"98.28"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"98.08","1":"98.08"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"100.00","1":"100.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"100.00","1":"100.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"98.01","1":"98.01"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"96.31","1":"96.31"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"100.00","1":"100.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"99.00","1":"99.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"101.02","1":"101.02"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"96.56","1":"96.56"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"100.85","1":"100.85"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"101.36","1":"101.36"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"104.45","1":"104.45"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"103.40","1":"103.40"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"101.01","1":"101.01"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"106.06","1":"106.06"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"106.00","1":"106.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"109.15","1":"109.15"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"113.43","1":"113.43"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"118.19","1":"118.19"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"115.23","1":"115.23"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"115.23","1":"115.23"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"115.27","1":"115.27"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"115.96","1":"115.96"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"116.99","1":"116.99"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"114.70","1":"114.70"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"109.05","1":"109.05"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"109.50","1":"109.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"105.87","1":"105.87"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"104.48","1":"104.48"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"108.41","1":"108.41"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"104.77","1":"104.77"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"103.19","1":"103.19"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"102.93","1":"102.93"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"103.00","1":"103.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"103.80","1":"103.80"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"101.98","1":"101.98"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"106.11","1":"106.11"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"110.59","1":"110.59"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"111.75","1":"111.75"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"111.00","1":"111.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"109.51","1":"109.51"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"109.00","1":"109.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"110.70","1":"110.70"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"109.01","1":"109.01"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"108.13","1":"108.13"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"107.16","1":"107.16"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"87.94","1":"87.94"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"87.50","1":"87.50"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"88.36","1":"88.36"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"88.03","1":"88.03"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"88.00","1":"88.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"87.29","1":"87.29"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"89.00","1":"89.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"87.46","1":"87.46"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"83.96","1":"83.96"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"84.02","1":"84.02"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"83.63","1":"83.63"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"87.81","1":"87.81"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"89.00","1":"89.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"88.01","1":"88.01"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"86.19","1":"86.19"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"85.04","1":"85.04"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"85.17","1":"85.17"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"84.30","1":"84.30"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"84.60","1":"84.60"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"85.79","1":"85.79"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"86.00","1":"86.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"85.06","1":"85.06"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"85.70","1":"85.70"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"84.80","1":"84.80"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"83.60","1":"83.60"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"83.08","1":"83.08"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"83.22","1":"83.22"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"84.00","1":"84.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"84.99","1":"84.99"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"85.30","1":"85.30"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"84.01","1":"84.01"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"84.80","1":"84.80"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"84.00","1":"84.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"84.98","1":"84.98"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"84.99","1":"84.99"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"84.01","1":"84.01"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"84.00","1":"84.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"85.00","1":"85.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"84.00","1":"84.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"84.09","1":"84.09"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"85.61","1":"85.61"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"89.15","1":"89.15"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"88.02","1":"88.02"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"89.08","1":"89.08"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"89.54","1":"89.54"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"88.41","1":"88.41"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"88.47","1":"88.47"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"88.10","1":"88.10"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"87.13","1":"87.13"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"87.00","1":"87.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"87.50","1":"87.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"87.04","1":"87.04"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"86.75","1":"86.75"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"88.49","1":"88.49"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"88.08","1":"88.08"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"88.25","1":"88.25"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"88.02","1":"88.02"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"90.00","1":"90.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"89.51","1":"89.51"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"90.67","1":"90.67"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"91.86","1":"91.86"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"91.40","1":"91.40"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"90.51","1":"90.51"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"89.24","1":"89.24"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"89.50","1":"89.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"90.10","1":"90.10"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"90.35","1":"90.35"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"89.16","1":"89.16"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"89.26","1":"89.26"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"88.00","1":"88.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"88.10","1":"88.10"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"88.60","1":"88.60"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"88.50","1":"88.50"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"89.00","1":"89.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"88.01","1":"88.01"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"91.00","1":"91.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"91.00","1":"91.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"95.47","1":"95.47"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"91.11","1":"91.11"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"91.11","1":"91.11"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"92.38","1":"92.38"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"90.39","1":"90.39"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"90.39","1":"90.39"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"92.66","1":"92.66"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"91.80","1":"91.80"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"91.80","1":"91.80"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"90.70","1":"90.70"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"88.01","1":"88.01"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"86.90","1":"86.90"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"89.00","1":"89.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"89.00","1":"89.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"86.91","1":"86.91"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"90.00","1":"90.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"90.93","1":"90.93"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"89.92","1":"89.92"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"89.92","1":"89.92"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"90.75","1":"90.75"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"89.05","1":"89.05"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"88.38","1":"88.38"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"88.38","1":"88.38"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"91.34","1":"91.34"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"91.49","1":"91.49"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"91.49","1":"91.49"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"91.93","1":"91.93"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"88.15","1":"88.15"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"88.15","1":"88.15"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"88.15","1":"88.15"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"91.90","1":"91.90"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"91.90","1":"91.90"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"92.03","1":"92.03"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"91.00","1":"91.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"91.20","1":"91.20"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"93.87","1":"93.87"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"93.87","1":"93.87"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"93.50","1":"93.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"93.50","1":"93.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"93.08","1":"93.08"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"93.00","1":"93.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"93.02","1":"93.02"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"92.00","1":"92.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"91.99","1":"91.99"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"90.75","1":"90.75"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"92.10","1":"92.10"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"94.67","1":"94.67"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"95.00","1":"95.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"93.27","1":"93.27"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"92.05","1":"92.05"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"92.05","1":"92.05"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"96.65","1":"96.65"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"96.65","1":"96.65"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"96.65","1":"96.65"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"96.65","1":"96.65"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"96.65","1":"96.65"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"96.65","1":"96.65"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"96.65","1":"96.65"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"91.91","1":"91.91"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"91.66","1":"91.66"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"91.59","1":"91.59"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"89.51","1":"89.51"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"90.70","1":"90.70"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"90.70","1":"90.70"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"93.00","1":"93.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"93.00","1":"93.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"91.38","1":"91.38"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"88.11","1":"88.11"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"91.00","1":"91.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"91.03","1":"91.03"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"92.46","1":"92.46"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"93.50","1":"93.50"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"91.21","1":"91.21"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"92.00","1":"92.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"92.12","1":"92.12"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"91.25","1":"91.25"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"92.91","1":"92.91"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"93.04","1":"93.04"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"93.90","1":"93.90"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"92.94","1":"92.94"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"92.94","1":"92.94"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"93.00","1":"93.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"93.90","1":"93.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"93.60","1":"93.60"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"94.00","1":"94.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"94.00","1":"94.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"92.50","1":"92.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"93.20","1":"93.20"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"93.92","1":"93.92"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"93.56","1":"93.56"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"93.56","1":"93.56"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"93.56","1":"93.56"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"91.27","1":"91.27"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"94.00","1":"94.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"94.00","1":"94.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"94.00","1":"94.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"92.72","1":"92.72"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"93.67","1":"93.67"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"93.67","1":"93.67"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"92.58","1":"92.58"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"94.00","1":"94.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"94.03","1":"94.03"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"94.03","1":"94.03"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"94.03","1":"94.03"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"98.53","1":"98.53"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"93.71","1":"93.71"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"96.00","1":"96.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"94.19","1":"94.19"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"93.17","1":"93.17"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"94.30","1":"94.30"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"94.07","1":"94.07"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"93.10","1":"93.10"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"93.78","1":"93.78"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"94.00","1":"94.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"92.00","1":"92.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"92.00","1":"92.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"91.17","1":"91.17"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"95.00","1":"95.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"90.79","1":"90.79"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"90.79","1":"90.79"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"90.00","1":"90.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"92.71","1":"92.71"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"92.71","1":"92.71"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"90.11","1":"90.11"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"89.95","1":"89.95"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"89.00","1":"89.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"89.00","1":"89.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"89.00","1":"89.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"88.99","1":"88.99"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"89.03","1":"89.03"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"88.27","1":"88.27"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"89.85","1":"89.85"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"91.00","1":"91.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"92.54","1":"92.54"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"90.85","1":"90.85"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"90.02","1":"90.02"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"89.00","1":"89.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"93.12","1":"93.12"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"93.04","1":"93.04"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"91.35","1":"91.35"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"88.58","1":"88.58"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"90.07","1":"90.07"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"90.51","1":"90.51"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"91.01","1":"91.01"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"91.25","1":"91.25"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"92.03","1":"92.03"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"88.64","1":"88.64"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"88.22","1":"88.22"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"73.76","1":"73.76"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"72.11","1":"72.11"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"73.36","1":"73.36"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"76.27","1":"76.27"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"78.31","1":"78.31"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"82.10","1":"82.10"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"78.93","1":"78.93"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"80.05","1":"80.05"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"80.31","1":"80.31"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"80.50","1":"80.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"82.41","1":"82.41"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"83.00","1":"83.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"84.00","1":"84.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"82.92","1":"82.92"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"81.02","1":"81.02"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"80.70","1":"80.70"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"80.00","1":"80.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"78.76","1":"78.76"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"78.99","1":"78.99"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"80.00","1":"80.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"80.00","1":"80.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"80.00","1":"80.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"80.00","1":"80.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"76.29","1":"76.29"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"76.29","1":"76.29"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"80.09","1":"80.09"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"79.85","1":"79.85"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"79.85","1":"79.85"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"79.85","1":"79.85"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"79.85","1":"79.85"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"79.85","1":"79.85"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"79.85","1":"79.85"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"76.66","1":"76.66"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"76.66","1":"76.66"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"76.71","1":"76.71"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"74.52","1":"74.52"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"76.20","1":"76.20"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"76.31","1":"76.31"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"76.31","1":"76.31"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"76.20","1":"76.20"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"76.20","1":"76.20"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"75.39","1":"75.39"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"74.10","1":"74.10"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"74.10","1":"74.10"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"74.10","1":"74.10"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"74.10","1":"74.10"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"74.10","1":"74.10"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"74.10","1":"74.10"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"71.08","1":"71.08"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"74.62","1":"74.62"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"74.62","1":"74.62"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"76.08","1":"76.08"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"75.44","1":"75.44"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"75.44","1":"75.44"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"79.21","1":"79.21"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"81.99","1":"81.99"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"81.99","1":"81.99"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"81.99","1":"81.99"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"79.00","1":"79.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"77.00","1":"77.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"75.50","1":"75.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"73.62","1":"73.62"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"73.62","1":"73.62"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"73.62","1":"73.62"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"73.62","1":"73.62"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"73.62","1":"73.62"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"73.62","1":"73.62"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"72.90","1":"72.90"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"72.90","1":"72.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"75.89","1":"75.89"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"75.70","1":"75.70"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"75.30","1":"75.30"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"75.45","1":"75.45"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"73.00","1":"73.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"73.16","1":"73.16"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"70.80","1":"70.80"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"69.80","1":"69.80"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"66.80","1":"66.80"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"68.71","1":"68.71"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"65.51","1":"65.51"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"65.39","1":"65.39"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"65.39","1":"65.39"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"67.58","1":"67.58"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"67.58","1":"67.58"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"67.58","1":"67.58"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"67.50","1":"67.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"67.50","1":"67.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"69.31","1":"69.31"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"69.31","1":"69.31"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"69.31","1":"69.31"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"69.31","1":"69.31"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"69.00","1":"69.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"67.84","1":"67.84"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"68.50","1":"68.50"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"67.20","1":"67.20"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"67.20","1":"67.20"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"67.42","1":"67.42"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"67.42","1":"67.42"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"67.09","1":"67.09"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"68.64","1":"68.64"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"70.00","1":"70.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"68.23","1":"68.23"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"68.25","1":"68.25"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"68.04","1":"68.04"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"68.02","1":"68.02"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"67.17","1":"67.17"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"67.17","1":"67.17"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"68.71","1":"68.71"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"69.50","1":"69.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"69.50","1":"69.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"69.86","1":"69.86"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"69.50","1":"69.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"69.47","1":"69.47"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"69.47","1":"69.47"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"68.97","1":"68.97"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"69.38","1":"69.38"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"69.38","1":"69.38"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"72.84","1":"72.84"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"75.91","1":"75.91"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"75.91","1":"75.91"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"74.43","1":"74.43"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"73.00","1":"73.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"76.50","1":"76.50"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"72.68","1":"72.68"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"75.99","1":"75.99"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"75.99","1":"75.99"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"75.99","1":"75.99"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"79.78","1":"79.78"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"83.72","1":"83.72"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"82.19","1":"82.19"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"83.43","1":"83.43"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"81.66","1":"81.66"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"80.28","1":"80.28"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"82.81","1":"82.81"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"83.50","1":"83.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"83.00","1":"83.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"85.17","1":"85.17"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"84.18","1":"84.18"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"84.18","1":"84.18"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"83.21","1":"83.21"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"83.21","1":"83.21"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"83.21","1":"83.21"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"83.21","1":"83.21"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"81.17","1":"81.17"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"80.26","1":"80.26"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"83.85","1":"83.85"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"81.37","1":"81.37"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"82.00","1":"82.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"82.00","1":"82.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"83.93","1":"83.93"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"81.09","1":"81.09"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"81.09","1":"81.09"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"79.96","1":"79.96"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"78.39","1":"78.39"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"82.30","1":"82.30"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"82.30","1":"82.30"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"82.30","1":"82.30"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"82.30","1":"82.30"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"82.30","1":"82.30"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"82.30","1":"82.30"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"82.30","1":"82.30"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"81.11","1":"81.11"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"81.11","1":"81.11"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"81.11","1":"81.11"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"83.25","1":"83.25"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"83.50","1":"83.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"84.02","1":"84.02"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"84.00","1":"84.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"83.67","1":"83.67"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"85.41","1":"85.41"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"84.00","1":"84.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"84.48","1":"84.48"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"84.50","1":"84.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"84.65","1":"84.65"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"84.00","1":"84.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"84.00","1":"84.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"84.12","1":"84.12"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"83.00","1":"83.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"86.22","1":"86.22"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"90.53","1":"90.53"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"94.87","1":"94.87"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"92.28","1":"92.28"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"90.32","1":"90.32"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"89.90","1":"89.90"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"90.17","1":"90.17"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"91.01","1":"91.01"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"91.94","1":"91.94"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"90.05","1":"90.05"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"91.00","1":"91.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"91.37","1":"91.37"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"92.00","1":"92.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"91.88","1":"91.88"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"90.49","1":"90.49"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"91.99","1":"91.99"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"90.76","1":"90.76"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"92.83","1":"92.83"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"93.03","1":"93.03"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"93.99","1":"93.99"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"94.72","1":"94.72"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"95.95","1":"95.95"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"93.58","1":"93.58"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"98.25","1":"98.25"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"98.23","1":"98.23"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"98.95","1":"98.95"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"97.71","1":"97.71"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"97.05","1":"97.05"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"97.10","1":"97.10"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"95.33","1":"95.33"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"95.02","1":"95.02"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"95.50","1":"95.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"93.70","1":"93.70"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"91.15","1":"91.15"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"90.71","1":"90.71"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"91.50","1":"91.50"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"92.70","1":"92.70"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"97.33","1":"97.33"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"96.00","1":"96.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"95.00","1":"95.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"95.00","1":"95.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"94.25","1":"94.25"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"95.00","1":"95.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"93.50","1":"93.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"92.60","1":"92.60"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"92.99","1":"92.99"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"91.60","1":"91.60"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"92.05","1":"92.05"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"92.70","1":"92.70"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"81.12","1":"81.12"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"80.00","1":"80.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"80.50","1":"80.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"80.50","1":"80.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"81.99","1":"81.99"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"79.10","1":"79.10"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"80.00","1":"80.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"81.00","1":"81.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"80.00","1":"80.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"78.51","1":"78.51"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"80.25","1":"80.25"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"81.25","1":"81.25"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"79.98","1":"79.98"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"80.00","1":"80.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"80.30","1":"80.30"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"81.50","1":"81.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"80.50","1":"80.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"80.50","1":"80.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"80.05","1":"80.05"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"80.50","1":"80.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"80.70","1":"80.70"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"80.80","1":"80.80"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"79.75","1":"79.75"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"80.00","1":"80.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"79.80","1":"79.80"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"79.00","1":"79.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"80.00","1":"80.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"80.00","1":"80.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"81.75","1":"81.75"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"83.39","1":"83.39"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"81.00","1":"81.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"80.99","1":"80.99"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"82.90","1":"82.90"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"80.11","1":"80.11"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"78.01","1":"78.01"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"77.13","1":"77.13"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"77.18","1":"77.18"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"78.97","1":"78.97"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"78.10","1":"78.10"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"77.98","1":"77.98"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"77.50","1":"77.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"75.05","1":"75.05"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"76.75","1":"76.75"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"78.00","1":"78.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"76.42","1":"76.42"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"76.50","1":"76.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"77.20","1":"77.20"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"77.67","1":"77.67"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"76.63","1":"76.63"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"76.66","1":"76.66"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"76.49","1":"76.49"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"77.00","1":"77.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"77.99","1":"77.99"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"77.15","1":"77.15"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"75.50","1":"75.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"75.01","1":"75.01"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"77.71","1":"77.71"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"76.50","1":"76.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"75.20","1":"75.20"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"75.20","1":"75.20"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"75.13","1":"75.13"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"76.00","1":"76.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"75.50","1":"75.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"74.50","1":"74.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"75.40","1":"75.40"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"74.51","1":"74.51"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"74.97","1":"74.97"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"76.99","1":"76.99"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"76.33","1":"76.33"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"76.00","1":"76.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"76.15","1":"76.15"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"76.00","1":"76.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"75.00","1":"75.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"76.08","1":"76.08"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"79.01","1":"79.01"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"78.50","1":"78.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"79.00","1":"79.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"76.00","1":"76.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"78.99","1":"78.99"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"78.99","1":"78.99"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"78.00","1":"78.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"78.51","1":"78.51"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"78.99","1":"78.99"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"79.25","1":"79.25"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"80.00","1":"80.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"82.00","1":"82.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"80.00","1":"80.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"80.00","1":"80.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"80.00","1":"80.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"80.03","1":"80.03"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"81.13","1":"81.13"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"80.67","1":"80.67"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"83.00","1":"83.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"82.00","1":"82.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"85.78","1":"85.78"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"85.40","1":"85.40"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"84.98","1":"84.98"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"83.00","1":"83.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"84.00","1":"84.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"83.50","1":"83.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"85.50","1":"85.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"89.77","1":"89.77"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"94.25","1":"94.25"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"95.42","1":"95.42"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"96.09","1":"96.09"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"92.13","1":"92.13"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"88.65","1":"88.65"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"88.33","1":"88.33"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"90.00","1":"90.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"92.91","1":"92.91"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"90.77","1":"90.77"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"95.00","1":"95.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"91.36","1":"91.36"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"94.50","1":"94.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"93.00","1":"93.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"93.00","1":"93.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"93.00","1":"93.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"93.00","1":"93.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"97.65","1":"97.65"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"98.00","1":"98.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"99.40","1":"99.40"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"96.00","1":"96.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"98.05","1":"98.05"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"98.83","1":"98.83"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"97.00","1":"97.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"96.00","1":"96.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"98.00","1":"98.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"102.50","1":"102.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"100.00","1":"100.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"100.15","1":"100.15"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"104.74","1":"104.74"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"109.97","1":"109.97"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"115.46","1":"115.46"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"110.57","1":"110.57"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"112.50","1":"112.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"110.45","1":"110.45"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"110.42","1":"110.42"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"110.00","1":"110.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"112.00","1":"112.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"108.52","1":"108.52"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"104.25","1":"104.25"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"106.10","1":"106.10"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"105.10","1":"105.10"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"110.35","1":"110.35"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"111.02","1":"111.02"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"110.54","1":"110.54"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"112.81","1":"112.81"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"111.76","1":"111.76"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"109.55","1":"109.55"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"110.00","1":"110.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"110.00","1":"110.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"109.25","1":"109.25"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"107.50","1":"107.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"107.58","1":"107.58"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"108.10","1":"108.10"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"107.44","1":"107.44"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"108.03","1":"108.03"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"113.43","1":"113.43"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"116.00","1":"116.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"121.80","1":"121.80"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"127.89","1":"127.89"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"129.00","1":"129.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"123.92","1":"123.92"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"120.50","1":"120.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"118.83","1":"118.83"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"122.33","1":"122.33"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"120.52","1":"120.52"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"115.25","1":"115.25"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"115.25","1":"115.25"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"118.50","1":"118.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"124.42","1":"124.42"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"130.64","1":"130.64"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"129.87","1":"129.87"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"136.36","1":"136.36"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"137.37","1":"137.37"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"132.35","1":"132.35"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"128.15","1":"128.15"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"132.20","1":"132.20"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"125.66","1":"125.66"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"126.28","1":"126.28"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"122.61","1":"122.61"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"119.50","1":"119.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"114.20","1":"114.20"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"117.38","1":"117.38"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"111.52","1":"111.52"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"109.24","1":"109.24"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"109.25","1":"109.25"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"114.27","1":"114.27"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"118.00","1":"118.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"119.58","1":"119.58"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"119.85","1":"119.85"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"118.68","1":"118.68"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"113.32","1":"113.32"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"115.70","1":"115.70"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"114.00","1":"114.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"109.44","1":"109.44"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"108.50","1":"108.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"109.74","1":"109.74"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"110.99","1":"110.99"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"112.11","1":"112.11"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"108.50","1":"108.50"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"105.00","1":"105.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"99.75","1":"99.75"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"98.50","1":"98.50"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"100.00","1":"100.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"102.65","1":"102.65"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"103.93","1":"103.93"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"107.90","1":"107.90"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"105.53","1":"105.53"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"103.00","1":"103.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"105.00","1":"105.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"104.47","1":"104.47"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"95.60","1":"95.60"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"100.11","1":"100.11"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"105.11","1":"105.11"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"104.00","1":"104.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"101.16","1":"101.16"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"100.00","1":"100.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"101.21","1":"101.21"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"102.75","1":"102.75"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"106.47","1":"106.47"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"103.55","1":"103.55"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"103.81","1":"103.81"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"108.71","1":"108.71"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"106.19","1":"106.19"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"107.00","1":"107.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"111.50","1":"111.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"116.18","1":"116.18"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"116.59","1":"116.59"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"121.39","1":"121.39"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"127.45","1":"127.45"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"127.10","1":"127.10"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"126.75","1":"126.75"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"128.00","1":"128.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"127.02","1":"127.02"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"129.90","1":"129.90"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"126.50","1":"126.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"130.71","1":"130.71"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"124.65","1":"124.65"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"121.02","1":"121.02"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"119.00","1":"119.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"124.95","1":"124.95"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"131.19","1":"131.19"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"137.74","1":"137.74"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"136.20","1":"136.20"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"132.75","1":"132.75"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"132.25","1":"132.25"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"132.79","1":"132.79"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"135.66","1":"135.66"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"135.36","1":"135.36"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"142.12","1":"142.12"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"140.41","1":"140.41"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"138.10","1":"138.10"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"136.94","1":"136.94"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"137.49","1":"137.49"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"142.14","1":"142.14"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"149.24","1":"149.24"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"153.02","1":"153.02"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"158.20","1":"158.20"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"158.55","1":"158.55"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"157.89","1":"157.89"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"159.31","1":"159.31"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"160.76","1":"160.76"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"166.51","1":"166.51"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"169.06","1":"169.06"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"165.37","1":"165.37"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"159.22","1":"159.22"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"158.00","1":"158.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"156.80","1":"156.80"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"156.14","1":"156.14"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"159.02","1":"159.02"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"160.40","1":"160.40"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"162.19","1":"162.19"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"160.46","1":"160.46"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"159.67","1":"159.67"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"160.99","1":"160.99"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"166.30","1":"166.30"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"174.61","1":"174.61"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"169.32","1":"169.32"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"166.16","1":"166.16"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"166.02","1":"166.02"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"164.99","1":"164.99"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"173.23","1":"173.23"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"177.22","1":"177.22"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"181.86","1":"181.86"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"172.78","1":"172.78"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"165.90","1":"165.90"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"160.69","1":"160.69"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"164.23","1":"164.23"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"162.04","1":"162.04"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"162.13","1":"162.13"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"154.03","1":"154.03"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"149.83","1":"149.83"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"146.75","1":"146.75"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"148.00","1":"148.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"151.33","1":"151.33"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"152.00","1":"152.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"154.63","1":"154.63"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"158.85","1":"158.85"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"156.01","1":"156.01"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"157.00","1":"157.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"158.00","1":"158.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"156.78","1":"156.78"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"156.45","1":"156.45"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"156.28","1":"156.28"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"157.73","1":"157.73"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"156.67","1":"156.67"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"162.99","1":"162.99"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"162.88","1":"162.88"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"166.00","1":"166.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"163.24","1":"163.24"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"166.84","1":"166.84"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"171.68","1":"171.68"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"180.26","1":"180.26"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"176.25","1":"176.25"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"174.28","1":"174.28"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"171.00","1":"171.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"173.01","1":"173.01"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"176.50","1":"176.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"184.49","1":"184.49"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"185.00","1":"185.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"194.25","1":"194.25"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"193.22","1":"193.22"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"196.29","1":"196.29"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"206.10","1":"206.10"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"216.40","1":"216.40"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"220.42","1":"220.42"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"213.30","1":"213.30"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"217.86","1":"217.86"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"221.23","1":"221.23"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"211.90","1":"211.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"207.65","1":"207.65"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"204.86","1":"204.86"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"206.81","1":"206.81"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"204.30","1":"204.30"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"202.42","1":"202.42"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"198.50","1":"198.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"208.40","1":"208.40"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"218.82","1":"218.82"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"229.76","1":"229.76"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"241.24","1":"241.24"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"245.21","1":"245.21"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"232.95","1":"232.95"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"232.84","1":"232.84"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"234.42","1":"234.42"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"238.95","1":"238.95"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"227.04","1":"227.04"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"223.89","1":"223.89"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"232.33","1":"232.33"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"232.30","1":"232.30"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"226.43","1":"226.43"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"225.13","1":"225.13"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"236.38","1":"236.38"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"242.10","1":"242.10"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"238.88","1":"238.88"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"237.03","1":"237.03"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"238.14","1":"238.14"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"238.18","1":"238.18"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"236.02","1":"236.02"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"231.99","1":"231.99"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"237.69","1":"237.69"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"235.51","1":"235.51"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"228.16","1":"228.16"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"230.55","1":"230.55"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"236.00","1":"236.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"233.53","1":"233.53"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"229.34","1":"229.34"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"229.04","1":"229.04"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"225.57","1":"225.57"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"228.50","1":"228.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"225.52","1":"225.52"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"222.12","1":"222.12"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"220.47","1":"220.47"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"228.43","1":"228.43"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"224.55","1":"224.55"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"224.41","1":"224.41"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"217.35","1":"217.35"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"217.00","1":"217.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"222.30","1":"222.30"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"224.41","1":"224.41"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"227.90","1":"227.90"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"230.32","1":"230.32"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"226.00","1":"226.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"228.36","1":"228.36"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"234.58","1":"234.58"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"230.47","1":"230.47"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"233.82","1":"233.82"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"231.72","1":"231.72"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"230.97","1":"230.97"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"230.00","1":"230.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"227.00","1":"227.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"225.19","1":"225.19"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"224.00","1":"224.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"223.31","1":"223.31"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"229.80","1":"229.80"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"227.23","1":"227.23"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"225.67","1":"225.67"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"236.95","1":"236.95"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"233.89","1":"233.89"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"231.16","1":"231.16"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"230.20","1":"230.20"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"233.64","1":"233.64"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"232.05","1":"232.05"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"230.76","1":"230.76"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"219.23","1":"219.23"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"218.73","1":"218.73"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"216.60","1":"216.60"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"221.50","1":"221.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"218.90","1":"218.90"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"207.96","1":"207.96"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"215.89","1":"215.89"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"215.67","1":"215.67"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"221.99","1":"221.99"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"219.00","1":"219.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"217.50","1":"217.50"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"217.40","1":"217.40"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"224.83","1":"224.83"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"220.30","1":"220.30"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"219.00","1":"219.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"210.23","1":"210.23"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"206.72","1":"206.72"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"202.19","1":"202.19"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"211.84","1":"211.84"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"222.43","1":"222.43"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"233.55","1":"233.55"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"245.22","1":"245.22"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"257.48","1":"257.48"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"270.35","1":"270.35"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"283.86","1":"283.86"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"298.05","1":"298.05"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"312.95","1":"312.95"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"316.88","1":"316.88"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"301.59","1":"301.59"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"298.07","1":"298.07"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"312.97","1":"312.97"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"328.61","1":"328.61"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"345.04","1":"345.04"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"362.29","1":"362.29"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"380.40","1":"380.40"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"362.54","1":"362.54"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"380.38","1":"380.38"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"399.39","1":"399.39"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"417.87","1":"417.87"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"404.34","1":"404.34"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"406.35","1":"406.35"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"423.60","1":"423.60"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"415.10","1":"415.10"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"413.78","1":"413.78"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"409.87","1":"409.87"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"430.24","1":"430.24"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"429.74","1":"429.74"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"418.85","1":"418.85"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"406.36","1":"406.36"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"403.12","1":"403.12"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"410.38","1":"410.38"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"390.45","1":"390.45"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"393.32","1":"393.32"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"377.38","1":"377.38"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"375.99","1":"375.99"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"357.68","1":"357.68"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"364.77","1":"364.77"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"369.82","1":"369.82"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"369.59","1":"369.59"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"372.29","1":"372.29"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"354.36","1":"354.36"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"359.89","1":"359.89"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"377.32","1":"377.32"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"391.92","1":"391.92"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"402.75","1":"402.75"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"422.88","1":"422.88"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"443.71","1":"443.71"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"425.62","1":"425.62"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"414.67","1":"414.67"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"435.40","1":"435.40"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"457.17","1":"457.17"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"444.99","1":"444.99"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"435.61","1":"435.61"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"457.39","1":"457.39"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"480.25","1":"480.25"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"504.26","1":"504.26"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"529.47","1":"529.47"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"555.94","1":"555.94"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"583.73","1":"583.73"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"612.91","1":"612.91"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"643.55","1":"643.55"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"675.72","1":"675.72"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"642.02","1":"642.02"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"626.59","1":"626.59"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"631.58","1":"631.58"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"632.07","1":"632.07"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"600.47","1":"600.47"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"570.45","1":"570.45"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"541.93","1":"541.93"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"569.02","1":"569.02"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"579.40","1":"579.40"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"608.37","1":"608.37"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"624.05","1":"624.05"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"594.19","1":"594.19"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"576.20","1":"576.20"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"561.42","1":"561.42"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"556.59","1":"556.59"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"573.54","1":"573.54"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"587.87","1":"587.87"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"558.48","1":"558.48"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"571.31","1":"571.31"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"572.28","1":"572.28"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"571.48","1":"571.48"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"566.44","1":"566.44"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"548.16","1":"548.16"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"545.23","1":"545.23"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"535.71","1":"535.71"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"528.18","1":"528.18"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"554.58","1":"554.58"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"582.30","1":"582.30"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"611.41","1":"611.41"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"614.22","1":"614.22"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"622.51","1":"622.51"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"612.04","1":"612.04"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"602.13","1":"602.13"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"610.52","1":"610.52"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"608.03","1":"608.03"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"609.74","1":"609.74"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"617.99","1":"617.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"621.18","1":"621.18"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"604.67","1":"604.67"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"611.51","1":"611.51"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"610.35","1":"610.35"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"604.52","1":"604.52"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"600.28","1":"600.28"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"596.31","1":"596.31"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"589.68","1":"589.68"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"590.73","1":"590.73"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"579.59","1":"579.59"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"580.06","1":"580.06"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"585.17","1":"585.17"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"582.75","1":"582.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"611.88","1":"611.88"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"640.96","1":"640.96"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"620.69","1":"620.69"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"614.36","1":"614.36"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"607.07","1":"607.07"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"610.00","1":"610.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"601.42","1":"601.42"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"593.58","1":"593.58"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"587.51","1":"587.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"577.57","1":"577.57"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"567.08","1":"567.08"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"564.47","1":"564.47"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"567.88","1":"567.88"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"547.96","1":"547.96"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"538.83","1":"538.83"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"520.48","1":"520.48"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"520.34","1":"520.34"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"520.09","1":"520.09"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"527.46","1":"527.46"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"553.56","1":"553.56"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"540.78","1":"540.78"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"534.77","1":"534.77"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"508.07","1":"508.07"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"511.04","1":"511.04"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"513.69","1":"513.69"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"509.99","1":"509.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"503.38","1":"503.38"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"504.20","1":"504.20"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"500.05","1":"500.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"475.05","1":"475.05"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"493.21","1":"493.21"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"500.18","1":"500.18"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"505.71","1":"505.71"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"502.09","1":"502.09"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"509.41","1":"509.41"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"501.50","1":"501.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"495.54","1":"495.54"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"488.65","1":"488.65"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"513.08","1":"513.08"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"518.84","1":"518.84"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"509.68","1":"509.68"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"505.94","1":"505.94"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"505.75","1":"505.75"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"505.49","1":"505.49"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"508.47","1":"508.47"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"509.70","1":"509.70"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"510.42","1":"510.42"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"512.29","1":"512.29"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"512.57","1":"512.57"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"538.19","1":"538.19"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"565.09","1":"565.09"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"593.34","1":"593.34"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"601.03","1":"601.03"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"590.34","1":"590.34"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"579.33","1":"579.33"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"584.15","1":"584.15"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"573.17","1":"573.17"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"566.58","1":"566.58"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"539.64","1":"539.64"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"548.97","1":"548.97"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"549.10","1":"549.10"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"549.65","1":"549.65"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"549.76","1":"549.76"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"540.50","1":"540.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"532.82","1":"532.82"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"526.15","1":"526.15"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"552.45","1":"552.45"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"562.80","1":"562.80"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"560.45","1":"560.45"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"555.00","1":"555.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"555.00","1":"555.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"560.44","1":"560.44"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"567.69","1":"567.69"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"573.63","1":"573.63"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"579.26","1":"579.26"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"576.84","1":"576.84"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"575.17","1":"575.17"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"585.36","1":"585.36"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"613.38","1":"613.38"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"607.53","1":"607.53"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"617.98","1":"617.98"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"619.10","1":"619.10"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"645.49","1":"645.49"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"628.67","1":"628.67"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"624.71","1":"624.71"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"624.87","1":"624.87"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"628.49","1":"628.49"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"620.63","1":"620.63"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"612.88","1":"612.88"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"615.59","1":"615.59"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"622.69","1":"622.69"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"619.81","1":"619.81"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"616.99","1":"616.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"623.56","1":"623.56"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"639.54","1":"639.54"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"660.61","1":"660.61"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"677.73","1":"677.73"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"711.61","1":"711.61"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"734.61","1":"734.61"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"741.71","1":"741.71"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"742.56","1":"742.56"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"725.27","1":"725.27"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"747.92","1":"747.92"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"743.80","1":"743.80"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"737.17","1":"737.17"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"735.11","1":"735.11"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"756.48","1":"756.48"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"754.76","1":"754.76"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"733.50","1":"733.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"717.45","1":"717.45"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"699.00","1":"699.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"700.00","1":"700.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"711.00","1":"711.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"700.14","1":"700.14"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"726.49","1":"726.49"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"725.00","1":"725.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"761.25","1":"761.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"799.31","1":"799.31"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"839.27","1":"839.27"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"826.88","1":"826.88"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"816.41","1":"816.41"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"806.43","1":"806.43"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"804.25","1":"804.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"827.44","1":"827.44"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"814.06","1":"814.06"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"809.32","1":"809.32"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"792.75","1":"792.75"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"776.08","1":"776.08"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"737.28","1":"737.28"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"767.94","1":"767.94"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"780.63","1":"780.63"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"786.00","1":"786.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"809.11","1":"809.11"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"810.22","1":"810.22"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"796.73","1":"796.73"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"787.08","1":"787.08"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"785.29","1":"785.29"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"790.48","1":"790.48"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"771.72","1":"771.72"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"775.55","1":"775.55"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"798.45","1":"798.45"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"788.67","1":"788.67"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"798.43","1":"798.43"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"780.50","1":"780.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"790.00","1":"790.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"794.40","1":"794.40"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"771.93","1":"771.93"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"762.00","1":"762.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"781.98","1":"781.98"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"787.60","1":"787.60"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"787.30","1":"787.30"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"765.46","1":"765.46"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"756.90","1":"756.90"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"770.00","1":"770.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"781.17","1":"781.17"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"793.99","1":"793.99"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"814.73","1":"814.73"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"799.43","1":"799.43"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"799.13","1":"799.13"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"795.07","1":"795.07"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"798.55","1":"798.55"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"796.00","1":"796.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"795.00","1":"795.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"801.12","1":"801.12"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"805.80","1":"805.80"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"825.65","1":"825.65"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"866.93","1":"866.93"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"865.49","1":"865.49"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"850.89","1":"850.89"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"831.02","1":"831.02"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"849.26","1":"849.26"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"840.38","1":"840.38"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"834.31","1":"834.31"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"827.05","1":"827.05"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"850.49","1":"850.49"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"863.14","1":"863.14"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"867.82","1":"867.82"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"864.09","1":"864.09"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"853.92","1":"853.92"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"850.09","1":"850.09"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"835.80","1":"835.80"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"839.96","1":"839.96"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"841.43","1":"841.43"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"871.23","1":"871.23"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"881.75","1":"881.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"885.99","1":"885.99"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"877.80","1":"877.80"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"875.59","1":"875.59"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"882.76","1":"882.76"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"926.88","1":"926.88"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"946.35","1":"946.35"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"912.40","1":"912.40"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"899.66","1":"899.66"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"905.14","1":"905.14"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"888.65","1":"888.65"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"889.24","1":"889.24"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"912.19","1":"912.19"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"915.16","1":"915.16"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"955.46","1":"955.46"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"991.82","1":"991.82"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"1028.45","1":"1028.45"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"1079.87","1":"1079.87"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"1133.84","1":"1133.84"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"1106.65","1":"1106.65"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"1065.78","1":"1065.78"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"1043.12","1":"1043.12"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"1042.94","1":"1042.94"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"1059.22","1":"1059.22"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"1093.13","1":"1093.13"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"1055.75","1":"1055.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"1027.12","1":"1027.12"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"1021.06","1":"1021.06"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"1060.57","1":"1060.57"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"1069.57","1":"1069.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"1064.25","1":"1064.25"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"1106.90","1":"1106.90"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"1107.99","1":"1107.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"1101.38","1":"1101.38"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"1156.44","1":"1156.44"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"1213.11","1":"1213.11"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1272.43","1":"1272.43"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1268.65","1":"1268.65"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"1262.62","1":"1262.62"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"1251.26","1":"1251.26"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"1262.30","1":"1262.30"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"1224.72","1":"1224.72"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"1207.12","1":"1207.12"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"1148.21","1":"1148.21"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"1148.00","1":"1148.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"1100.76","1":"1100.76"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"1064.67","1":"1064.67"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"1109.01","1":"1109.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"1053.56","1":"1053.56"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"1003.02","1":"1003.02"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"997.06","1":"997.06"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"1002.83","1":"1002.83"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"959.11","1":"959.11"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"971.71","1":"971.71"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"970.13","1":"970.13"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"970.92","1":"970.92"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"992.06","1":"992.06"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"1002.16","1":"1002.16"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"972.51","1":"972.51"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"947.59","1":"947.59"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"900.22","1":"900.22"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"855.21","1":"855.21"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"840.71","1":"840.71"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"808.55","1":"808.55"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"790.42","1":"790.42"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"805.21","1":"805.21"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"777.41","1":"777.41"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"738.54","1":"738.54"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"714.35","1":"714.35"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"739.76","1":"739.76"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"774.84","1":"774.84"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"813.58","1":"813.58"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"847.27","1":"847.27"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"826.30","1":"826.30"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"815.73","1":"815.73"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"799.78","1":"799.78"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"828.49","1":"828.49"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"844.81","1":"844.81"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"835.23","1":"835.23"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"830.25","1":"830.25"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"831.13","1":"831.13"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"811.39","1":"811.39"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"848.17","1":"848.17"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"849.04","1":"849.04"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"840.84","1":"840.84"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"838.04","1":"838.04"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"833.56","1":"833.56"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"824.94","1":"824.94"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"827.30","1":"827.30"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"825.00","1":"825.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"818.95","1":"818.95"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"821.01","1":"821.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"844.62","1":"844.62"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"864.72","1":"864.72"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"874.78","1":"874.78"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"877.32","1":"877.32"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"859.35","1":"859.35"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"868.86","1":"868.86"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"856.51","1":"856.51"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"845.16","1":"845.16"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"840.79","1":"840.79"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"820.46","1":"820.46"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"810.77","1":"810.77"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"800.56","1":"800.56"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"806.38","1":"806.38"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"809.09","1":"809.09"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"791.43","1":"791.43"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"801.03","1":"801.03"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"796.52","1":"796.52"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"788.85","1":"788.85"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"805.59","1":"805.59"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"795.61","1":"795.61"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"792.85","1":"792.85"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"785.41","1":"785.41"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"798.80","1":"798.80"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"810.67","1":"810.67"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"839.05","1":"839.05"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"845.69","1":"845.69"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"877.15","1":"877.15"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"894.11","1":"894.11"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"876.37","1":"876.37"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"895.26","1":"895.26"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"882.47","1":"882.47"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"878.76","1":"878.76"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"870.33","1":"870.33"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"863.44","1":"863.44"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"887.88","1":"887.88"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"932.27","1":"932.27"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"978.88","1":"978.88"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"999.69","1":"999.69"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"976.14","1":"976.14"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"968.59","1":"968.59"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"970.96","1":"970.96"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"996.11","1":"996.11"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"997.42","1":"997.42"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"996.77","1":"996.77"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"960.83","1":"960.83"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"963.64","1":"963.64"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"993.48","1":"993.48"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"989.07","1":"989.07"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"994.62","1":"994.62"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"1028.30","1":"1028.30"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"1032.45","1":"1032.45"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"1028.17","1":"1028.17"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"1008.78","1":"1008.78"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"991.15","1":"991.15"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"988.24","1":"988.24"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"1006.03","1":"1006.03"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"1026.87","1":"1026.87"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"1014.66","1":"1014.66"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"1008.97","1":"1008.97"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"1011.19","1":"1011.19"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"1041.45","1":"1041.45"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"1038.71","1":"1038.71"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"1031.20","1":"1031.20"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"1004.52","1":"1004.52"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"1011.04","1":"1011.04"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"1006.05","1":"1006.05"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"1020.81","1":"1020.81"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"1030.94","1":"1030.94"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"1044.43","1":"1044.43"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"1084.15","1":"1084.15"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"1099.06","1":"1099.06"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"1100.21","1":"1100.21"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"1086.80","1":"1086.80"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"1073.77","1":"1073.77"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"1056.14","1":"1056.14"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"1058.10","1":"1058.10"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"1055.10","1":"1055.10"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"1060.33","1":"1060.33"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"1069.34","1":"1069.34"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"1060.06","1":"1060.06"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"1069.17","1":"1069.17"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"1063.48","1":"1063.48"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"1057.55","1":"1057.55"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"1052.87","1":"1052.87"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"1044.90","1":"1044.90"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"1049.27","1":"1049.27"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"1051.01","1":"1051.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"1041.62","1":"1041.62"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"1031.99","1":"1031.99"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"1021.52","1":"1021.52"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"1010.25","1":"1010.25"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"1022.93","1":"1022.93"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"1043.88","1":"1043.88"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"1060.99","1":"1060.99"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"1046.44","1":"1046.44"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"1050.20","1":"1050.20"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"1049.93","1":"1049.93"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"1039.20","1":"1039.20"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"1020.29","1":"1020.29"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"1019.65","1":"1019.65"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"1021.95","1":"1021.95"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"1001.18","1":"1001.18"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"999.99","1":"999.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1003.19","1":"1003.19"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"996.55","1":"996.55"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"946.73","1":"946.73"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"899.40","1":"899.40"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"854.43","1":"854.43"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"811.71","1":"811.71"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"779.44","1":"779.44"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"797.31","1":"797.31"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"800.21","1":"800.21"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"800.13","1":"800.13"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"840.13","1":"840.13"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"882.13","1":"882.13"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"913.64","1":"913.64"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"909.09","1":"909.09"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"881.17","1":"881.17"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"861.28","1":"861.28"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"854.03","1":"854.03"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"848.86","1":"848.86"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"860.27","1":"860.27"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"854.78","1":"854.78"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"846.92","1":"846.92"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"849.33","1":"849.33"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"870.48","1":"870.48"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"863.25","1":"863.25"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"854.05","1":"854.05"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"864.88","1":"864.88"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"862.09","1":"862.09"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"871.99","1":"871.99"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"870.35","1":"870.35"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"872.16","1":"872.16"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"867.00","1":"867.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"855.42","1":"855.42"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"848.51","1":"848.51"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"890.05","1":"890.05"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"850.41","1":"850.41"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"823.01","1":"823.01"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"787.18","1":"787.18"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"778.00","1":"778.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"781.75","1":"781.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"765.44","1":"765.44"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"764.00","1":"764.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"770.50","1":"770.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"798.29","1":"798.29"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"790.56","1":"790.56"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"780.01","1":"780.01"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"778.75","1":"778.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"799.14","1":"799.14"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"792.47","1":"792.47"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"795.00","1":"795.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"797.50","1":"797.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"790.50","1":"790.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"782.79","1":"782.79"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"786.46","1":"786.46"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"780.36","1":"780.36"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"779.91","1":"779.91"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"769.99","1":"769.99"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"767.12","1":"767.12"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"765.87","1":"765.87"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"764.91","1":"764.91"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"778.93","1":"778.93"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"781.33","1":"781.33"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"780.82","1":"780.82"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"772.02","1":"772.02"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"766.13","1":"766.13"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"766.63","1":"766.63"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"769.60","1":"769.60"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"772.00","1":"772.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"771.94","1":"771.94"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"771.98","1":"771.98"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"770.06","1":"770.06"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"775.19","1":"775.19"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"775.79","1":"775.79"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"773.16","1":"773.16"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"770.35","1":"770.35"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"784.35","1":"784.35"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"781.92","1":"781.92"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"769.61","1":"769.61"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"762.03","1":"762.03"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"758.20","1":"758.20"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"757.05","1":"757.05"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"759.83","1":"759.83"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"757.09","1":"757.09"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"754.36","1":"754.36"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"752.57","1":"752.57"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"748.75","1":"748.75"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"745.97","1":"745.97"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"746.83","1":"746.83"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"742.05","1":"742.05"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"738.67","1":"738.67"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"730.59","1":"730.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"730.70","1":"730.70"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"731.60","1":"731.60"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"742.38","1":"742.38"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"737.06","1":"737.06"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"734.51","1":"734.51"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"721.74","1":"721.74"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"718.05","1":"718.05"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"711.90","1":"711.90"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"698.78","1":"698.78"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"711.74","1":"711.74"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"718.49","1":"718.49"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"754.41","1":"754.41"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"720.80","1":"720.80"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"714.98","1":"714.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"734.57","1":"734.57"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"713.48","1":"713.48"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"677.81","1":"677.81"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"644.24","1":"644.24"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"676.45","1":"676.45"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"654.79","1":"654.79"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"648.13","1":"648.13"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"636.28","1":"636.28"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"621.34","1":"621.34"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"621.19","1":"621.19"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"621.21","1":"621.21"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"603.99","1":"603.99"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"579.81","1":"579.81"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"554.79","1":"554.79"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"560.01","1":"560.01"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"547.07","1":"547.07"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"540.89","1":"540.89"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"566.59","1":"566.59"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"557.42","1":"557.42"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"558.06","1":"558.06"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"564.76","1":"564.76"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"571.83","1":"571.83"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"562.33","1":"562.33"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"567.28","1":"567.28"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"574.21","1":"574.21"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"565.90","1":"565.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"556.78","1":"556.78"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"547.51","1":"547.51"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"541.23","1":"541.23"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"533.60","1":"533.60"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"532.06","1":"532.06"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"520.59","1":"520.59"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"520.63","1":"520.63"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"522.21","1":"522.21"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"519.93","1":"519.93"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"516.35","1":"516.35"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"519.42","1":"519.42"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"534.52","1":"534.52"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"538.72","1":"538.72"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"538.02","1":"538.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"538.82","1":"538.82"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"538.00","1":"538.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"539.82","1":"539.82"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"539.00","1":"539.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"563.08","1":"563.08"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"559.20","1":"559.20"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"558.61","1":"558.61"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"548.11","1":"548.11"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"549.01","1":"549.01"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"565.00","1":"565.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"565.23","1":"565.23"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"593.49","1":"593.49"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"614.71","1":"614.71"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"585.16","1":"585.16"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"585.42","1":"585.42"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"583.22","1":"583.22"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"580.06","1":"580.06"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"595.42","1":"595.42"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"607.23","1":"607.23"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"632.74","1":"632.74"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"631.37","1":"631.37"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"614.58","1":"614.58"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"598.69","1":"598.69"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"568.76","1":"568.76"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"540.33","1":"540.33"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"523.53","1":"523.53"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"533.13","1":"533.13"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"539.88","1":"539.88"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"537.54","1":"537.54"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"545.02","1":"545.02"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"552.35","1":"552.35"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"549.51","1":"549.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"541.94","1":"541.94"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"537.34","1":"537.34"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"531.79","1":"531.79"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"533.07","1":"533.07"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"526.73","1":"526.73"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"517.88","1":"517.88"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"519.97","1":"519.97"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"520.83","1":"520.83"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"525.82","1":"525.82"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"521.66","1":"521.66"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"519.83","1":"519.83"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"516.39","1":"516.39"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"521.10","1":"521.10"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"514.14","1":"514.14"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"496.20","1":"496.20"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"474.51","1":"474.51"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"469.24","1":"469.24"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"492.22","1":"492.22"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"490.31","1":"490.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"492.68","1":"492.68"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"505.32","1":"505.32"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"496.45","1":"496.45"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"471.76","1":"471.76"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"472.01","1":"472.01"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"463.51","1":"463.51"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"463.53","1":"463.53"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"455.10","1":"455.10"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"434.95","1":"434.95"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"413.21","1":"413.21"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"405.66","1":"405.66"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"397.13","1":"397.13"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"387.42","1":"387.42"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"386.51","1":"386.51"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"367.19","1":"367.19"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"370.20","1":"370.20"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"367.78","1":"367.78"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"363.75","1":"363.75"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"366.15","1":"366.15"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"380.34","1":"380.34"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"363.41","1":"363.41"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"359.48","1":"359.48"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"356.07","1":"356.07"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"355.37","1":"355.37"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"361.00","1":"361.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"363.29","1":"363.29"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"358.27","1":"358.27"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"359.63","1":"359.63"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"359.93","1":"359.93"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"377.75","1":"377.75"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"373.50","1":"373.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"371.51","1":"371.51"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"363.34","1":"363.34"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"366.13","1":"366.13"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"363.85","1":"363.85"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"362.53","1":"362.53"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"377.32","1":"377.32"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"383.84","1":"383.84"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"402.96","1":"402.96"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"399.74","1":"399.74"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"380.23","1":"380.23"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"380.75","1":"380.75"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"386.71","1":"386.71"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"381.82","1":"381.82"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"363.41","1":"363.41"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"354.19","1":"354.19"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"336.78","1":"336.78"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"325.12","1":"325.12"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"308.87","1":"308.87"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"300.32","1":"300.32"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"315.33","1":"315.33"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"330.12","1":"330.12"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"346.62","1":"346.62"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"354.58","1":"354.58"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"336.86","1":"336.86"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"320.02","1":"320.02"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"304.02","1":"304.02"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"307.52","1":"307.52"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"296.16","1":"296.16"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"287.21","1":"287.21"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"286.66","1":"286.66"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"279.41","1":"279.41"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"268.74","1":"268.74"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"279.61","1":"279.61"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"273.89","1":"273.89"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"272.79","1":"272.79"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"269.23","1":"269.23"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"277.72","1":"277.72"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"279.60","1":"279.60"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"272.91","1":"272.91"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"272.44","1":"272.44"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"286.06","1":"286.06"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"290.63","1":"290.63"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"279.59","1":"279.59"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"286.85","1":"286.85"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"301.19","1":"301.19"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"290.18","1":"290.18"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"286.05","1":"286.05"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"280.14","1":"280.14"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"278.10","1":"278.10"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"284.44","1":"284.44"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"279.85","1":"279.85"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"271.81","1":"271.81"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"267.99","1":"267.99"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"267.77","1":"267.77"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"256.00","1":"256.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"268.80","1":"268.80"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"273.19","1":"273.19"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"263.12","1":"263.12"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"276.27","1":"276.27"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"272.34","1":"272.34"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"264.97","1":"264.97"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"259.33","1":"259.33"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"265.09","1":"265.09"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"272.00","1":"272.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"285.60","1":"285.60"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"278.42","1":"278.42"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"271.37","1":"271.37"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"276.66","1":"276.66"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"270.57","1":"270.57"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"269.79","1":"269.79"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"264.58","1":"264.58"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"262.63","1":"262.63"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"270.79","1":"270.79"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"271.41","1":"271.41"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"271.89","1":"271.89"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"268.90","1":"268.90"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"265.22","1":"265.22"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"266.15","1":"266.15"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"268.01","1":"268.01"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"265.28","1":"265.28"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"278.54","1":"278.54"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"271.99","1":"271.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"270.62","1":"270.62"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"268.11","1":"268.11"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"269.55","1":"269.55"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"266.87","1":"266.87"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"259.65","1":"259.65"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"259.86","1":"259.86"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"257.12","1":"257.12"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"251.03","1":"251.03"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"252.97","1":"252.97"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"247.65","1":"247.65"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"235.66","1":"235.66"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"230.84","1":"230.84"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"219.30","1":"219.30"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"209.02","1":"209.02"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"219.47","1":"219.47"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"209.56","1":"209.56"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"210.16","1":"210.16"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"207.81","1":"207.81"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"211.59","1":"211.59"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"215.65","1":"215.65"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"216.34","1":"216.34"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"218.41","1":"218.41"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"214.80","1":"214.80"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"208.11","1":"208.11"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"204.55","1":"204.55"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"203.81","1":"203.81"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"214.00","1":"214.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"224.70","1":"224.70"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"228.57","1":"228.57"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"236.74","1":"236.74"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"235.19","1":"235.19"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"241.60","1":"241.60"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"234.11","1":"234.11"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"241.85","1":"241.85"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"235.21","1":"235.21"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"228.06","1":"228.06"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"220.30","1":"220.30"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"219.18","1":"219.18"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"224.26","1":"224.26"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"230.49","1":"230.49"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"236.25","1":"236.25"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"248.06","1":"248.06"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"260.46","1":"260.46"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"256.91","1":"256.91"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"269.75","1":"269.75"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"283.23","1":"283.23"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"285.08","1":"285.08"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"291.35","1":"291.35"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"294.93","1":"294.93"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"309.67","1":"309.67"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"295.64","1":"295.64"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"285.81","1":"285.81"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"286.76","1":"286.76"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"281.30","1":"281.30"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"281.11","1":"281.11"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"275.55","1":"275.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"274.89","1":"274.89"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"262.19","1":"262.19"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"252.26","1":"252.26"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"262.86","1":"262.86"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"254.52","1":"254.52"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"241.80","1":"241.80"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"236.91","1":"236.91"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"233.15","1":"233.15"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"230.89","1":"230.89"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"221.92","1":"221.92"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"232.81","1":"232.81"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"228.54","1":"228.54"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"239.96","1":"239.96"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"251.04","1":"251.04"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"247.32","1":"247.32"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"247.11","1":"247.11"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"245.64","1":"245.64"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"242.16","1":"242.16"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"238.60","1":"238.60"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"238.18","1":"238.18"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"240.06","1":"240.06"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"239.01","1":"239.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"239.26","1":"239.26"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"238.62","1":"238.62"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"237.95","1":"237.95"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"234.48","1":"234.48"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"235.37","1":"235.37"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"233.15","1":"233.15"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"232.16","1":"232.16"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"239.51","1":"239.51"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"237.04","1":"237.04"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"248.89","1":"248.89"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"261.33","1":"261.33"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"254.89","1":"254.89"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"253.70","1":"253.70"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"252.29","1":"252.29"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"255.52","1":"255.52"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"259.12","1":"259.12"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"260.33","1":"260.33"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"257.86","1":"257.86"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"257.43","1":"257.43"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"246.04","1":"246.04"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"240.04","1":"240.04"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"244.69","1":"244.69"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"244.24","1":"244.24"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"247.30","1":"247.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"243.68","1":"243.68"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"243.83","1":"243.83"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"241.68","1":"241.68"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"241.81","1":"241.81"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"243.83","1":"243.83"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"242.64","1":"242.64"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"240.69","1":"240.69"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"242.39","1":"242.39"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"243.60","1":"243.60"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"240.45","1":"240.45"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"237.74","1":"237.74"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"236.18","1":"236.18"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"230.95","1":"230.95"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"219.41","1":"219.41"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"216.94","1":"216.94"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"213.03","1":"213.03"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"202.42","1":"202.42"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"202.56","1":"202.56"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"202.63","1":"202.63"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"200.20","1":"200.20"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"201.21","1":"201.21"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"205.97","1":"205.97"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"211.82","1":"211.82"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"209.42","1":"209.42"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"205.51","1":"205.51"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"203.03","1":"203.03"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"194.34","1":"194.34"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"196.80","1":"196.80"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"199.37","1":"199.37"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"208.91","1":"208.91"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"219.35","1":"219.35"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"212.12","1":"212.12"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"214.27","1":"214.27"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"218.38","1":"218.38"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"213.77","1":"213.77"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"207.19","1":"207.19"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"199.77","1":"199.77"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"203.90","1":"203.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"207.20","1":"207.20"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"207.89","1":"207.89"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"202.01","1":"202.01"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"199.97","1":"199.97"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"196.55","1":"196.55"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"191.06","1":"191.06"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"192.91","1":"192.91"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"196.03","1":"196.03"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"196.25","1":"196.25"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"194.73","1":"194.73"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"195.16","1":"195.16"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"192.49","1":"192.49"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"185.56","1":"185.56"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"182.59","1":"182.59"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"181.74","1":"181.74"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"173.76","1":"173.76"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"173.91","1":"173.91"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"182.60","1":"182.60"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"180.13","1":"180.13"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"178.57","1":"178.57"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"172.72","1":"172.72"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"167.47","1":"167.47"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"171.85","1":"171.85"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"180.25","1":"180.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"183.10","1":"183.10"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"177.31","1":"177.31"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"180.95","1":"180.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"189.44","1":"189.44"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"198.91","1":"198.91"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"208.85","1":"208.85"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"205.39","1":"205.39"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"210.32","1":"210.32"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"207.40","1":"207.40"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"204.08","1":"204.08"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"204.38","1":"204.38"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"203.22","1":"203.22"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"198.66","1":"198.66"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"201.25","1":"201.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"211.31","1":"211.31"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"212.45","1":"212.45"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"212.00","1":"212.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"207.79","1":"207.79"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"218.17","1":"218.17"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"229.07","1":"229.07"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"225.59","1":"225.59"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"226.27","1":"226.27"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"217.86","1":"217.86"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"213.62","1":"213.62"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"210.05","1":"210.05"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"210.24","1":"210.24"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"206.42","1":"206.42"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"206.48","1":"206.48"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"208.89","1":"208.89"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"202.01","1":"202.01"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"198.93","1":"198.93"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"193.78","1":"193.78"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"193.34","1":"193.34"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"190.37","1":"190.37"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"199.88","1":"199.88"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"198.02","1":"198.02"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"189.24","1":"189.24"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"193.31","1":"193.31"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"190.84","1":"190.84"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"188.00","1":"188.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"181.59","1":"181.59"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"176.74","1":"176.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"168.79","1":"168.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"168.84","1":"168.84"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"165.78","1":"165.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"162.94","1":"162.94"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"160.11","1":"160.11"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"154.91","1":"154.91"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"149.00","1":"149.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"142.34","1":"142.34"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"138.15","1":"138.15"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"135.97","1":"135.97"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"133.00","1":"133.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"130.55","1":"130.55"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"126.38","1":"126.38"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"122.85","1":"122.85"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"128.99","1":"128.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"133.33","1":"133.33"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"139.99","1":"139.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"146.52","1":"146.52"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"143.37","1":"143.37"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"148.77","1":"148.77"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"146.09","1":"146.09"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"152.05","1":"152.05"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"159.65","1":"159.65"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"167.63","1":"167.63"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"176.01","1":"176.01"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"184.81","1":"184.81"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"193.15","1":"193.15"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"194.17","1":"194.17"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"184.50","1":"184.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"183.55","1":"183.55"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"182.24","1":"182.24"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"180.05","1":"180.05"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"182.20","1":"182.20"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"182.26","1":"182.26"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"191.37","1":"191.37"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"194.76","1":"194.76"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"192.66","1":"192.66"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"190.70","1":"190.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"191.89","1":"191.89"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"188.19","1":"188.19"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"186.45","1":"186.45"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"184.65","1":"184.65"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"181.47","1":"181.47"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"180.31","1":"180.31"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"177.72","1":"177.72"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"168.97","1":"168.97"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"160.53","1":"160.53"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"166.97","1":"166.97"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"162.63","1":"162.63"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"157.88","1":"157.88"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"160.21","1":"160.21"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"162.90","1":"162.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"160.43","1":"160.43"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"154.26","1":"154.26"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"153.44","1":"153.44"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"161.02","1":"161.02"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"160.32","1":"160.32"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"160.04","1":"160.04"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"152.11","1":"152.11"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"150.73","1":"150.73"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"149.91","1":"149.91"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"149.62","1":"149.62"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"152.94","1":"152.94"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"151.68","1":"151.68"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"144.41","1":"144.41"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"144.30","1":"144.30"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"151.04","1":"151.04"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"148.44","1":"148.44"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"151.71","1":"151.71"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"154.93","1":"154.93"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"154.49","1":"154.49"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"153.54","1":"153.54"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"150.91","1":"150.91"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"148.04","1":"148.04"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"155.44","1":"155.44"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"163.21","1":"163.21"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"160.07","1":"160.07"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"156.99","1":"156.99"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"162.45","1":"162.45"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"170.57","1":"170.57"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"179.09","1":"179.09"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"182.41","1":"182.41"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"191.53","1":"191.53"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"182.76","1":"182.76"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"179.11","1":"179.11"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"182.20","1":"182.20"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"180.94","1":"180.94"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"180.20","1":"180.20"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"187.26","1":"187.26"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"186.48","1":"186.48"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"195.80","1":"195.80"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"205.59","1":"205.59"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"215.86","1":"215.86"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"209.62","1":"209.62"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"199.66","1":"199.66"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"190.79","1":"190.79"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"186.30","1":"186.30"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"195.61","1":"195.61"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"192.26","1":"192.26"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"187.11","1":"187.11"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"182.42","1":"182.42"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"185.17","1":"185.17"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"183.94","1":"183.94"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"184.72","1":"184.72"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"193.95","1":"193.95"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"184.26","1":"184.26"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"176.93","1":"176.93"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"181.07","1":"181.07"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"181.98","1":"181.98"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"181.40","1":"181.40"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"184.31","1":"184.31"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"191.42","1":"191.42"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"200.99","1":"200.99"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"200.47","1":"200.47"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"200.11","1":"200.11"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"196.71","1":"196.71"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"193.08","1":"193.08"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"201.52","1":"201.52"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"201.98","1":"201.98"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"212.07","1":"212.07"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"210.78","1":"210.78"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"202.13","1":"202.13"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"199.51","1":"199.51"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"200.25","1":"200.25"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"193.47","1":"193.47"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"200.64","1":"200.64"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"202.69","1":"202.69"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"195.90","1":"195.90"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"195.53","1":"195.53"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"192.77","1":"192.77"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"187.07","1":"187.07"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"186.32","1":"186.32"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"180.55","1":"180.55"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"182.14","1":"182.14"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"173.04","1":"173.04"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"176.20","1":"176.20"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"169.82","1":"169.82"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"167.97","1":"167.97"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"173.14","1":"173.14"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"169.59","1":"169.59"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"169.01","1":"169.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"160.56","1":"160.56"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"152.54","1":"152.54"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"150.91","1":"150.91"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"144.79","1":"144.79"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"138.24","1":"138.24"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"131.93","1":"131.93"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"134.21","1":"134.21"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"140.92","1":"140.92"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"143.28","1":"143.28"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"144.87","1":"144.87"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"142.35","1":"142.35"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"140.35","1":"140.35"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"136.32","1":"136.32"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"134.66","1":"134.66"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"128.20","1":"128.20"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"126.76","1":"126.76"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"121.66","1":"121.66"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"115.58","1":"115.58"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"116.04","1":"116.04"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"121.84","1":"121.84"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"115.87","1":"115.87"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"110.08","1":"110.08"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"112.10","1":"112.10"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"116.84","1":"116.84"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"122.68","1":"122.68"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"128.81","1":"128.81"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"133.71","1":"133.71"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"133.07","1":"133.07"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"126.42","1":"126.42"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"131.80","1":"131.80"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"127.62","1":"127.62"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"122.81","1":"122.81"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"116.71","1":"116.71"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"117.20","1":"117.20"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"123.06","1":"123.06"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"129.21","1":"129.21"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"132.12","1":"132.12"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"128.04","1":"128.04"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"124.98","1":"124.98"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"123.01","1":"123.01"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"129.16","1":"129.16"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"125.88","1":"125.88"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"119.59","1":"119.59"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"116.41","1":"116.41"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"112.08","1":"112.08"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"108.12","1":"108.12"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"111.82","1":"111.82"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"112.21","1":"112.21"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"117.82","1":"117.82"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"121.34","1":"121.34"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"119.06","1":"119.06"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"117.11","1":"117.11"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"113.91","1":"113.91"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"114.80","1":"114.80"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"115.00","1":"115.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"113.41","1":"113.41"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"112.62","1":"112.62"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"107.01","1":"107.01"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"111.51","1":"111.51"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"111.02","1":"111.02"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"108.64","1":"108.64"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"113.94","1":"113.94"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"115.86","1":"115.86"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"116.24","1":"116.24"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"112.66","1":"112.66"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"110.82","1":"110.82"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"108.38","1":"108.38"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"103.03","1":"103.03"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"99.60","1":"99.60"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"104.58","1":"104.58"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"102.77","1":"102.77"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"101.76","1":"101.76"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"99.15","1":"99.15"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"100.10","1":"100.10"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"95.36","1":"95.36"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"90.86","1":"90.86"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"90.74","1":"90.74"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"87.48","1":"87.48"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"91.85","1":"91.85"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"92.46","1":"92.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"96.84","1":"96.84"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"101.68","1":"101.68"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"100.81","1":"100.81"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"97.26","1":"97.26"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"99.56","1":"99.56"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"97.08","1":"97.08"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"93.08","1":"93.08"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"88.46","1":"88.46"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"90.79","1":"90.79"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"88.75","1":"88.75"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"93.18","1":"93.18"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"89.63","1":"89.63"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"89.61","1":"89.61"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"90.22","1":"90.22"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"93.87","1":"93.87"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"94.44","1":"94.44"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"96.58","1":"96.58"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"96.31","1":"96.31"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"101.12","1":"101.12"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"106.17","1":"106.17"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"111.47","1":"111.47"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"117.04","1":"117.04"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"122.89","1":"122.89"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"119.01","1":"119.01"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"114.32","1":"114.32"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"117.47","1":"117.47"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"123.34","1":"123.34"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"129.50","1":"129.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"131.85","1":"131.85"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"138.44","1":"138.44"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"145.36","1":"145.36"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"152.62","1":"152.62"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"160.25","1":"160.25"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"168.26","1":"168.26"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"176.67","1":"176.67"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"172.61","1":"172.61"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"167.63","1":"167.63"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"176.01","1":"176.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"169.30","1":"169.30"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"163.37","1":"163.37"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"171.44","1":"171.44"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"163.88","1":"163.88"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"171.60","1":"171.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"167.73","1":"167.73"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"161.97","1":"161.97"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"154.07","1":"154.07"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"155.36","1":"155.36"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"163.12","1":"163.12"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"171.27","1":"171.27"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"170.61","1":"170.61"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"165.89","1":"165.89"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"167.87","1":"167.87"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"164.30","1":"164.30"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"159.52","1":"159.52"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"167.15","1":"167.15"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"163.97","1":"163.97"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"167.78","1":"167.78"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"170.24","1":"170.24"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"178.75","1":"178.75"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"187.68","1":"187.68"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"189.40","1":"189.40"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"198.87","1":"198.87"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"201.85","1":"201.85"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"196.89","1":"196.89"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"187.75","1":"187.75"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"196.87","1":"196.87"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"205.05","1":"205.05"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"198.66","1":"198.66"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"198.70","1":"198.70"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"208.63","1":"208.63"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"206.99","1":"206.99"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"206.37","1":"206.37"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"216.68","1":"216.68"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"227.51","1":"227.51"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"222.68","1":"222.68"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"219.80","1":"219.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"220.08","1":"220.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"230.47","1":"230.47"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"220.93","1":"220.93"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"215.29","1":"215.29"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"216.58","1":"216.58"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"223.99","1":"223.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"220.03","1":"220.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"219.55","1":"219.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"211.51","1":"211.51"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"213.31","1":"213.31"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"205.88","1":"205.88"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"209.24","1":"209.24"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"214.31","1":"214.31"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"208.71","1":"208.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"208.89","1":"208.89"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"209.62","1":"209.62"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"220.10","1":"220.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"222.51","1":"222.51"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"215.86","1":"215.86"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"205.07","1":"205.07"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"207.19","1":"207.19"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"197.92","1":"197.92"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"207.52","1":"207.52"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"213.82","1":"213.82"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"215.10","1":"215.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"216.44","1":"216.44"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"215.10","1":"215.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"212.38","1":"212.38"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"217.00","1":"217.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"214.99","1":"214.99"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"214.75","1":"214.75"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"226.35","1":"226.35"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"225.29","1":"225.29"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"227.23","1":"227.23"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"223.17","1":"223.17"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"222.40","1":"222.40"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"221.47","1":"221.47"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"219.38","1":"219.38"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"213.46","1":"213.46"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"214.02","1":"214.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"213.99","1":"213.99"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"204.23","1":"204.23"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"191.98","1":"191.98"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"188.33","1":"188.33"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"199.62","1":"199.62"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"198.64","1":"198.64"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"197.24","1":"197.24"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"195.81","1":"195.81"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"193.19","1":"193.19"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"196.49","1":"196.49"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"198.05","1":"198.05"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"196.15","1":"196.15"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"188.68","1":"188.68"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"188.34","1":"188.34"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"190.76","1":"190.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"186.61","1":"186.61"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"184.40","1":"184.40"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"191.71","1":"191.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"205.12","1":"205.12"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"202.50","1":"202.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"206.09","1":"206.09"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"201.81","1":"201.81"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"203.79","1":"203.79"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"218.05","1":"218.05"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"228.12","1":"228.12"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"214.40","1":"214.40"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"228.58","1":"228.58"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"211.62","1":"211.62"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"215.34","1":"215.34"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"199.19","1":"199.19"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"200.44","1":"200.44"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"196.86","1":"196.86"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"182.10","1":"182.10"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"168.77","1":"168.77"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"162.90","1":"162.90"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"161.04","1":"161.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"161.75","1":"161.75"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"173.88","1":"173.88"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"175.76","1":"175.76"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"183.33","1":"183.33"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"178.68","1":"178.68"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"170.18","1":"170.18"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"182.94","1":"182.94"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"178.42","1":"178.42"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"185.81","1":"185.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"185.68","1":"185.68"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"179.81","1":"179.81"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"189.42","1":"189.42"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"191.04","1":"191.04"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"203.71","1":"203.71"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"218.98","1":"218.98"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"235.24","1":"235.24"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"222.12","1":"222.12"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"226.66","1":"226.66"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"226.36","1":"226.36"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"217.79","1":"217.79"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"212.01","1":"212.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"227.44","1":"227.44"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"241.65","1":"241.65"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"257.99","1":"257.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"268.46","1":"268.46"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"265.49","1":"265.49"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"258.27","1":"258.27"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"259.61","1":"259.61"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"269.62","1":"269.62"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"289.84","1":"289.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"311.57","1":"311.57"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"334.93","1":"334.93"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"360.04","1":"360.04"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"387.04","1":"387.04"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"416.06","1":"416.06"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"419.21","1":"419.21"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"387.77","1":"387.77"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"379.47","1":"379.47"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"367.57","1":"367.57"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"340.91","1":"340.91"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"330.08","1":"330.08"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"307.32","1":"307.32"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"316.36","1":"316.36"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"311.32","1":"311.32"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"334.66","1":"334.66"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"344.08","1":"344.08"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"335.99","1":"335.99"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"338.61","1":"338.61"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"338.94","1":"338.94"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"326.98","1":"326.98"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"327.30","1":"327.30"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"327.36","1":"327.36"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"306.85","1":"306.85"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"312.30","1":"312.30"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"307.24","1":"307.24"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"304.22","1":"304.22"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"310.00","1":"310.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"304.60","1":"304.60"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"299.53","1":"299.53"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"297.67","1":"297.67"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"296.36","1":"296.36"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"300.43","1":"300.43"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"305.73","1":"305.73"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"312.34","1":"312.34"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"333.77","1":"333.77"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"331.04","1":"331.04"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"327.72","1":"327.72"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"330.58","1":"330.58"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"325.46","1":"325.46"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"322.01","1":"322.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"324.16","1":"324.16"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"348.47","1":"348.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"346.44","1":"346.44"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"363.53","1":"363.53"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"377.98","1":"377.98"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"372.79","1":"372.79"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"362.51","1":"362.51"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"362.41","1":"362.41"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"357.10","1":"357.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"355.10","1":"355.10"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"369.99","1":"369.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"366.45","1":"366.45"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"368.01","1":"368.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"380.60","1":"380.60"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"381.36","1":"381.36"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"364.78","1":"364.78"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"369.11","1":"369.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"371.99","1":"371.99"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"364.15","1":"364.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"357.56","1":"357.56"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"360.54","1":"360.54"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"353.40","1":"353.40"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"355.64","1":"355.64"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"354.05","1":"354.05"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"357.19","1":"357.19"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"364.70","1":"364.70"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"361.47","1":"361.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"360.62","1":"360.62"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"386.70","1":"386.70"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"383.07","1":"383.07"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"404.17","1":"404.17"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"411.37","1":"411.37"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"414.04","1":"414.04"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"406.43","1":"406.43"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"409.65","1":"409.65"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"406.74","1":"406.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"409.61","1":"409.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"405.62","1":"405.62"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"410.41","1":"410.41"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"395.17","1":"395.17"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"404.67","1":"404.67"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"403.38","1":"403.38"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"397.36","1":"397.36"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"394.92","1":"394.92"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"390.12","1":"390.12"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"386.70","1":"386.70"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"382.39","1":"382.39"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"386.29","1":"386.29"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"386.86","1":"386.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"406.82","1":"406.82"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"390.43","1":"390.43"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"419.71","1":"419.71"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"415.80","1":"415.80"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"396.23","1":"396.23"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"407.06","1":"407.06"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"397.67","1":"397.67"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"399.11","1":"399.11"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"389.87","1":"389.87"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"376.29","1":"376.29"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"368.74","1":"368.74"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"391.49","1":"391.49"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"388.29","1":"388.29"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"393.34","1":"393.34"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"385.68","1":"385.68"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"387.97","1":"387.97"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"400.38","1":"400.38"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"336.69","1":"336.69"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"336.57","1":"336.57"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"332.47","1":"332.47"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"346.48","1":"346.48"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"355.62","1":"355.62"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"355.98","1":"355.98"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"352.33","1":"352.33"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"347.94","1":"347.94"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"344.32","1":"344.32"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"340.68","1":"340.68"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"324.71","1":"324.71"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"310.73","1":"310.73"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"331.52","1":"331.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"325.15","1":"325.15"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"323.71","1":"323.71"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"325.38","1":"325.38"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"327.33","1":"327.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"323.28","1":"323.28"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"316.20","1":"316.20"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"312.97","1":"312.97"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"310.14","1":"310.14"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"312.96","1":"312.96"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"314.31","1":"314.31"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"312.67","1":"312.67"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"309.63","1":"309.63"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"294.01","1":"294.01"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"295.56","1":"295.56"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"296.44","1":"296.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"300.45","1":"300.45"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"300.62","1":"300.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"301.94","1":"301.94"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"319.29","1":"319.29"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"327.22","1":"327.22"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"319.96","1":"319.96"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"318.24","1":"318.24"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"317.03","1":"317.03"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"314.10","1":"314.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"315.03","1":"315.03"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"312.98","1":"312.98"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"312.61","1":"312.61"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"318.30","1":"318.30"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"321.89","1":"321.89"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"319.37","1":"319.37"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"321.35","1":"321.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"319.13","1":"319.13"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"314.76","1":"314.76"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"310.71","1":"310.71"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"316.94","1":"316.94"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"328.16","1":"328.16"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"334.41","1":"334.41"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"331.63","1":"331.63"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"330.70","1":"330.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"330.39","1":"330.39"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"328.83","1":"328.83"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"324.77","1":"324.77"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"328.16","1":"328.16"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"329.62","1":"329.62"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"328.63","1":"328.63"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"328.08","1":"328.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"333.13","1":"333.13"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"331.72","1":"331.72"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"330.76","1":"330.76"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"328.15","1":"328.15"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"327.73","1":"327.73"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"334.43","1":"334.43"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"334.18","1":"334.18"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"329.94","1":"329.94"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"327.21","1":"327.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"324.80","1":"324.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"325.99","1":"325.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"324.88","1":"324.88"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"326.05","1":"326.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"324.35","1":"324.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"336.54","1":"336.54"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"338.32","1":"338.32"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"339.17","1":"339.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"345.10","1":"345.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"337.71","1":"337.71"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"334.33","1":"334.33"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"330.48","1":"330.48"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"329.39","1":"329.39"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"323.96","1":"323.96"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"323.53","1":"323.53"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"327.82","1":"327.82"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"326.22","1":"326.22"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"326.35","1":"326.35"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"323.22","1":"323.22"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"321.04","1":"321.04"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"315.54","1":"315.54"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"321.65","1":"321.65"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"320.21","1":"320.21"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"322.92","1":"322.92"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"316.07","1":"316.07"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"317.08","1":"317.08"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"336.55","1":"336.55"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"348.61","1":"348.61"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"334.13","1":"334.13"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"335.48","1":"335.48"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"329.30","1":"329.30"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"318.75","1":"318.75"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"309.10","1":"309.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"287.54","1":"287.54"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"295.85","1":"295.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"313.79","1":"313.79"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"306.95","1":"306.95"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"317.51","1":"317.51"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"315.09","1":"315.09"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"321.90","1":"321.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"322.40","1":"322.40"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"316.82","1":"316.82"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"315.26","1":"315.26"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"309.03","1":"309.03"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"295.59","1":"295.59"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"300.82","1":"300.82"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"304.45","1":"304.45"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"304.69","1":"304.69"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"304.20","1":"304.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"296.51","1":"296.51"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"305.11","1":"305.11"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"301.54","1":"301.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"305.17","1":"305.17"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"304.81","1":"304.81"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"305.07","1":"305.07"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"303.30","1":"303.30"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"304.94","1":"304.94"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"300.56","1":"300.56"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"297.27","1":"297.27"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"292.47","1":"292.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"296.48","1":"296.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"293.00","1":"293.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"292.01","1":"292.01"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"291.81","1":"291.81"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"307.22","1":"307.22"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"309.32","1":"309.32"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"304.85","1":"304.85"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"305.00","1":"305.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"296.58","1":"296.58"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"292.65","1":"292.65"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"295.05","1":"295.05"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"294.02","1":"294.02"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"294.65","1":"294.65"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"296.85","1":"296.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"319.11","1":"319.11"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"312.04","1":"312.04"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"317.03","1":"317.03"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"322.08","1":"322.08"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"324.06","1":"324.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"321.97","1":"321.97"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"320.35","1":"320.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"322.64","1":"322.64"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"320.27","1":"320.27"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"330.23","1":"330.23"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"336.59","1":"336.59"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"331.45","1":"331.45"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"356.30","1":"356.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"383.02","1":"383.02"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"380.26","1":"380.26"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"376.95","1":"376.95"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"365.94","1":"365.94"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"368.79","1":"368.79"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"364.53","1":"364.53"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"381.05","1":"381.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"371.07","1":"371.07"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"371.31","1":"371.31"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"363.52","1":"363.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"364.63","1":"364.63"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"356.46","1":"356.46"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"353.58","1":"353.58"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"352.67","1":"352.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"349.68","1":"349.68"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"343.78","1":"343.78"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"345.04","1":"345.04"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"341.83","1":"341.83"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"352.82","1":"352.82"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"355.88","1":"355.88"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"350.96","1":"350.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"346.04","1":"346.04"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"351.35","1":"351.35"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"357.43","1":"357.43"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"360.48","1":"360.48"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"361.72","1":"361.72"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"357.35","1":"357.35"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"359.35","1":"359.35"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"359.72","1":"359.72"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"360.01","1":"360.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"368.98","1":"368.98"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"388.97","1":"388.97"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"389.08","1":"389.08"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"413.37","1":"413.37"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"397.46","1":"397.46"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"390.56","1":"390.56"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"411.77","1":"411.77"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"406.23","1":"406.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"405.99","1":"405.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"412.66","1":"412.66"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"413.64","1":"413.64"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"415.41","1":"415.41"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"409.13","1":"409.13"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"406.80","1":"406.80"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"409.83","1":"409.83"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"415.16","1":"415.16"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"409.49","1":"409.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"404.85","1":"404.85"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"403.49","1":"403.49"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"405.54","1":"405.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"404.68","1":"404.68"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"408.72","1":"408.72"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"407.08","1":"407.08"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"402.05","1":"402.05"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"400.27","1":"400.27"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"400.80","1":"400.80"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"411.03","1":"411.03"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"410.90","1":"410.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"410.05","1":"410.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"402.32","1":"402.32"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"400.46","1":"400.46"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"397.43","1":"397.43"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"392.42","1":"392.42"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"385.46","1":"385.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"386.46","1":"386.46"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"390.53","1":"390.53"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"392.07","1":"392.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"383.34","1":"383.34"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"374.54","1":"374.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"366.67","1":"366.67"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"358.87","1":"358.87"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"354.38","1":"354.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"342.21","1":"342.21"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"333.08","1":"333.08"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"328.44","1":"328.44"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"329.14","1":"329.14"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"323.35","1":"323.35"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"340.30","1":"340.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"345.33","1":"345.33"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"364.70","1":"364.70"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"369.39","1":"369.39"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"370.75","1":"370.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"364.50","1":"364.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"352.46","1":"352.46"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"354.50","1":"354.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"364.00","1":"364.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"367.00","1":"367.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"389.44","1":"389.44"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"383.37","1":"383.37"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"389.21","1":"389.21"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"380.04","1":"380.04"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"384.40","1":"384.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"383.50","1":"383.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"394.00","1":"394.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"385.26","1":"385.26"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"389.32","1":"389.32"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"383.67","1":"383.67"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"381.56","1":"381.56"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"385.45","1":"385.45"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"385.00","1":"385.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"384.00","1":"384.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"383.00","1":"383.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"378.70","1":"378.70"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"380.00","1":"380.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"378.25","1":"378.25"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"373.00","1":"373.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"378.00","1":"378.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"378.94","1":"378.94"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"373.00","1":"373.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"374.00","1":"374.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"365.00","1":"365.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"352.00","1":"352.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"340.00","1":"340.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"348.95","1":"348.95"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"333.50","1":"333.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"365.99","1":"365.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"356.00","1":"356.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"367.00","1":"367.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"337.05","1":"337.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"345.00","1":"345.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"348.61","1":"348.61"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"355.00","1":"355.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"351.00","1":"351.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"331.52","1":"331.52"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"314.20","1":"314.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"319.97","1":"319.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"330.42","1":"330.42"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"323.50","1":"323.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"320.00","1":"320.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"326.10","1":"326.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"326.00","1":"326.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"322.01","1":"322.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"329.56","1":"329.56"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"322.11","1":"322.11"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"322.00","1":"322.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"324.00","1":"324.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"326.00","1":"326.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"325.00","1":"325.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"329.70","1":"329.70"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"323.00","1":"323.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"347.22","1":"347.22"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"353.50","1":"353.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"345.60","1":"345.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"339.90","1":"339.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"342.50","1":"342.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"350.50","1":"350.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"348.50","1":"348.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"347.00","1":"347.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"348.79","1":"348.79"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"326.01","1":"326.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"331.00","1":"331.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"327.99","1":"327.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"326.99","1":"326.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"330.50","1":"330.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"334.00","1":"334.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"335.00","1":"335.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"335.05","1":"335.05"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"336.05","1":"336.05"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"337.93","1":"337.93"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"338.00","1":"338.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"340.01","1":"340.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"340.50","1":"340.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"337.50","1":"337.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"347.00","1":"347.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"346.00","1":"346.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"342.04","1":"342.04"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"334.25","1":"334.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"333.00","1":"333.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"330.50","1":"330.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"325.00","1":"325.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"325.00","1":"325.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"329.00","1":"329.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"318.01","1":"318.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"320.00","1":"320.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"333.00","1":"333.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"329.98","1":"329.98"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"334.40","1":"334.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"328.90","1":"328.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"312.10","1":"312.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"313.01","1":"313.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"317.00","1":"317.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"316.00","1":"316.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"310.01","1":"310.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"331.00","1":"331.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"320.50","1":"320.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"320.00","1":"320.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"306.00","1":"306.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"307.11","1":"307.11"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"302.50","1":"302.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"317.98","1":"317.98"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"311.98","1":"311.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"312.90","1":"312.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"324.24","1":"324.24"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"324.00","1":"324.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"334.00","1":"334.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"326.20","1":"326.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"324.00","1":"324.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"325.98","1":"325.98"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"325.00","1":"325.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"335.00","1":"335.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"323.10","1":"323.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"340.00","1":"340.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"334.00","1":"334.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"338.00","1":"338.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"335.03","1":"335.03"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"333.00","1":"333.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"324.45","1":"324.45"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"319.99","1":"319.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"322.90","1":"322.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"318.00","1":"318.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"318.20","1":"318.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"312.59","1":"312.59"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"310.00","1":"310.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"317.98","1":"317.98"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"299.34","1":"299.34"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"300.00","1":"300.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"296.15","1":"296.15"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"306.88","1":"306.88"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"299.99","1":"299.99"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"277.06","1":"277.06"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"264.31","1":"264.31"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"269.76","1":"269.76"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"262.00","1":"262.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"263.90","1":"263.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"259.40","1":"259.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"252.27","1":"252.27"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"252.20","1":"252.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"256.00","1":"256.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"252.00","1":"252.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"251.51","1":"251.51"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"250.10","1":"250.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"250.95","1":"250.95"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"243.01","1":"243.01"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"249.50","1":"249.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"261.75","1":"261.75"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"271.94","1":"271.94"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"264.08","1":"264.08"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"263.33","1":"263.33"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"273.62","1":"273.62"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"275.00","1":"275.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"272.00","1":"272.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"269.81","1":"269.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"269.50","1":"269.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"261.95","1":"261.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"262.01","1":"262.01"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"262.48","1":"262.48"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"268.75","1":"268.75"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"265.62","1":"265.62"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"261.40","1":"261.40"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"262.01","1":"262.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"261.00","1":"261.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"264.42","1":"264.42"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"268.99","1":"268.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"269.00","1":"269.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"268.00","1":"268.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"264.80","1":"264.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"264.88","1":"264.88"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"264.99","1":"264.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"264.49","1":"264.49"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"258.85","1":"258.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"250.21","1":"250.21"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"250.02","1":"250.02"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"252.00","1":"252.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"258.00","1":"258.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"267.00","1":"267.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"270.00","1":"270.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"276.00","1":"276.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"282.50","1":"282.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"291.00","1":"291.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"291.00","1":"291.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"290.70","1":"290.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"288.62","1":"288.62"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"287.52","1":"287.52"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"285.00","1":"285.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"277.00","1":"277.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"274.64","1":"274.64"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"265.01","1":"265.01"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"274.90","1":"274.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"266.99","1":"266.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"267.13","1":"267.13"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"267.50","1":"267.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"264.90","1":"264.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"260.90","1":"260.90"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"259.00","1":"259.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"257.50","1":"257.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"258.00","1":"258.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"261.00","1":"261.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"267.21","1":"267.21"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"264.34","1":"264.34"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"263.00","1":"263.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"264.00","1":"264.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"265.99","1":"265.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"260.63","1":"260.63"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"205.04","1":"205.04"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"202.99","1":"202.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"202.50","1":"202.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"203.43","1":"203.43"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"201.11","1":"201.11"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"199.50","1":"199.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"200.01","1":"200.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"204.89","1":"204.89"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"203.27","1":"203.27"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"200.99","1":"200.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"205.50","1":"205.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"204.97","1":"204.97"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"202.69","1":"202.69"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"200.80","1":"200.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"200.40","1":"200.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"200.42","1":"200.42"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"199.00","1":"199.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"204.00","1":"204.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"203.90","1":"203.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"201.50","1":"201.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"201.98","1":"201.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"200.01","1":"200.01"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"200.20","1":"200.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"197.39","1":"197.39"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"192.50","1":"192.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"190.06","1":"190.06"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"190.21","1":"190.21"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"192.99","1":"192.99"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"189.00","1":"189.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"190.70","1":"190.70"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"190.99","1":"190.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"189.99","1":"189.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"193.05","1":"193.05"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"195.88","1":"195.88"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"194.00","1":"194.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"192.50","1":"192.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"192.25","1":"192.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"192.00","1":"192.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"191.00","1":"191.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"189.00","1":"189.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"188.99","1":"188.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"188.00","1":"188.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"188.50","1":"188.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"188.00","1":"188.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"187.90","1":"187.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"179.00","1":"179.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"180.00","1":"180.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"181.10","1":"181.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"182.00","1":"182.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"175.20","1":"175.20"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"171.15","1":"171.15"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"169.30","1":"169.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"165.34","1":"165.34"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"154.00","1":"154.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"152.08","1":"152.08"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"152.50","1":"152.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"152.90","1":"152.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"152.06","1":"152.06"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"143.00","1":"143.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"142.55","1":"142.55"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"133.00","1":"133.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"130.98","1":"130.98"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"127.51","1":"127.51"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"132.00","1":"132.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"129.17","1":"129.17"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"132.80","1":"132.80"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"139.00","1":"139.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"137.10","1":"137.10"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"145.51","1":"145.51"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"142.05","1":"142.05"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"140.70","1":"140.70"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"139.99","1":"139.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"139.00","1":"139.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"135.00","1":"135.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"139.38","1":"139.38"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"134.99","1":"134.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"135.20","1":"135.20"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"136.11","1":"136.11"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"134.99","1":"134.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"124.05","1":"124.05"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"124.00","1":"124.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"123.99","1":"123.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"123.94","1":"123.94"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"124.00","1":"124.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"127.50","1":"127.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"126.56","1":"126.56"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"127.40","1":"127.40"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"124.50","1":"124.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"124.30","1":"124.30"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"129.83","1":"129.83"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"127.07","1":"127.07"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"129.25","1":"129.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"138.16","1":"138.16"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"148.52","1":"148.52"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"159.65","1":"159.65"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"161.10","1":"161.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"153.00","1":"153.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"149.00","1":"149.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"152.00","1":"152.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"149.00","1":"149.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"149.00","1":"149.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"145.00","1":"145.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"151.78","1":"151.78"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"156.91","1":"156.91"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"158.55","1":"158.55"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"158.00","1":"158.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"157.00","1":"157.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"154.51","1":"154.51"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"153.51","1":"153.51"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"156.75","1":"156.75"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"156.50","1":"156.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"158.00","1":"158.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"154.00","1":"154.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"155.20","1":"155.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"156.00","1":"156.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"157.05","1":"157.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"156.79","1":"156.79"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"155.39","1":"155.39"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"154.90","1":"154.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"153.86","1":"153.86"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"152.00","1":"152.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"151.00","1":"151.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"148.00","1":"148.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"140.02","1":"140.02"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"139.10","1":"139.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"138.37","1":"138.37"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"140.00","1":"140.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"135.00","1":"135.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"138.10","1":"138.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"137.50","1":"137.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"138.00","1":"138.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"141.77","1":"141.77"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"141.50","1":"141.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"141.49","1":"141.49"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"137.30","1":"137.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"147.59","1":"147.59"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"151.60","1":"151.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"147.02","1":"147.02"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"145.00","1":"145.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"145.01","1":"145.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"140.25","1":"140.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"139.06","1":"139.06"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"141.00","1":"141.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"142.71","1":"142.71"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"143.70","1":"143.70"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"140.61","1":"140.61"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"139.90","1":"139.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"138.55","1":"138.55"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"136.06","1":"136.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"141.02","1":"141.02"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"138.00","1":"138.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"138.00","1":"138.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"137.03","1":"137.03"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"136.90","1":"136.90"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"134.93","1":"134.93"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"136.88","1":"136.88"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"136.50","1":"136.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"136.00","1":"136.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"135.95","1":"135.95"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"136.44","1":"136.44"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"139.09","1":"139.09"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"145.51","1":"145.51"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"143.01","1":"143.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"142.23","1":"142.23"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"141.55","1":"141.55"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"140.50","1":"140.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"139.20","1":"139.20"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"138.34","1":"138.34"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"135.61","1":"135.61"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"137.33","1":"137.33"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"135.19","1":"135.19"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"136.52","1":"136.52"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"134.72","1":"134.72"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"134.70","1":"134.70"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"135.12","1":"135.12"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"138.98","1":"138.98"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"136.85","1":"136.85"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"147.11","1":"147.11"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"144.01","1":"144.01"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"144.12","1":"144.12"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"154.93","1":"154.93"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"154.00","1":"154.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"156.93","1":"156.93"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"166.90","1":"166.90"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"163.00","1":"163.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"163.89","1":"163.89"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"162.26","1":"162.26"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"161.54","1":"161.54"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"158.62","1":"158.62"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"160.14","1":"160.14"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"161.10","1":"161.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"159.09","1":"159.09"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"159.59","1":"159.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"158.15","1":"158.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"166.26","1":"166.26"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"164.45","1":"164.45"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"165.18","1":"165.18"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"174.10","1":"174.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"179.75","1":"179.75"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"178.28","1":"178.28"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"181.04","1":"181.04"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"171.00","1":"171.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"170.88","1":"170.88"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"176.38","1":"176.38"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"174.90","1":"174.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"175.29","1":"175.29"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"171.13","1":"171.13"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"171.15","1":"171.15"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"170.97","1":"170.97"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"166.90","1":"166.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"167.50","1":"167.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"162.02","1":"162.02"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"159.04","1":"159.04"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"157.32","1":"157.32"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"154.26","1":"154.26"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"149.07","1":"149.07"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"145.21","1":"145.21"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"135.67","1":"135.67"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"137.96","1":"137.96"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"137.25","1":"137.25"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"136.88","1":"136.88"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"138.08","1":"138.08"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"135.32","1":"135.32"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"136.05","1":"136.05"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"137.50","1":"137.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"137.18","1":"137.18"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"136.50","1":"136.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"136.28","1":"136.28"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"135.53","1":"135.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"136.58","1":"136.58"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"136.97","1":"136.97"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"142.58","1":"142.58"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"142.45","1":"142.45"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"149.26","1":"149.26"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"145.67","1":"145.67"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"142.90","1":"142.90"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"140.52","1":"140.52"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"139.92","1":"139.92"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"141.35","1":"141.35"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"137.99","1":"137.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"139.33","1":"139.33"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"144.95","1":"144.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"145.44","1":"145.44"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"148.95","1":"148.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"153.20","1":"153.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"154.14","1":"154.14"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"169.77","1":"169.77"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"170.00","1":"170.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"163.39","1":"163.39"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"164.60","1":"164.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"170.88","1":"170.88"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"173.40","1":"173.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"180.47","1":"180.47"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"180.32","1":"180.32"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"177.89","1":"177.89"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"174.39","1":"174.39"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"179.77","1":"179.77"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"184.92","1":"184.92"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"185.40","1":"185.40"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"182.74","1":"182.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"196.45","1":"196.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"203.08","1":"203.08"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"194.84","1":"194.84"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"196.57","1":"196.57"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"197.35","1":"197.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"199.11","1":"199.11"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"198.02","1":"198.02"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"201.00","1":"201.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"203.18","1":"203.18"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"205.15","1":"205.15"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"211.62","1":"211.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"212.28","1":"212.28"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"220.34","1":"220.34"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"228.86","1":"228.86"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"224.15","1":"224.15"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"234.92","1":"234.92"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"228.52","1":"228.52"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"220.75","1":"220.75"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"217.17","1":"217.17"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"220.89","1":"220.89"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"227.93","1":"227.93"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"229.23","1":"229.23"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"228.11","1":"228.11"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"224.10","1":"224.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"229.35","1":"229.35"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"226.02","1":"226.02"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"229.38","1":"229.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"220.20","1":"220.20"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"221.50","1":"221.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"220.35","1":"220.35"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"220.51","1":"220.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"215.38","1":"215.38"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"212.32","1":"212.32"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"213.80","1":"213.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"210.18","1":"210.18"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"195.22","1":"195.22"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"199.68","1":"199.68"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"214.66","1":"214.66"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"220.64","1":"220.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"232.20","1":"232.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"229.06","1":"229.06"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"230.48","1":"230.48"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"227.48","1":"227.48"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"235.07","1":"235.07"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"230.25","1":"230.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"228.45","1":"228.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"226.02","1":"226.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"223.36","1":"223.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"222.50","1":"222.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"218.53","1":"218.53"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"217.35","1":"217.35"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"215.31","1":"215.31"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"208.01","1":"208.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"210.33","1":"210.33"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"208.90","1":"208.90"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"218.41","1":"218.41"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"214.91","1":"214.91"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"212.01","1":"212.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"211.57","1":"211.57"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"202.17","1":"202.17"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"199.62","1":"199.62"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"198.13","1":"198.13"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"202.43","1":"202.43"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"217.61","1":"217.61"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"233.93","1":"233.93"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"236.95","1":"236.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"231.51","1":"231.51"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"221.49","1":"221.49"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"229.79","1":"229.79"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"237.22","1":"237.22"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"223.89","1":"223.89"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"220.64","1":"220.64"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"223.00","1":"223.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"239.73","1":"239.73"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"253.33","1":"253.33"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"243.00","1":"243.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"241.92","1":"241.92"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"240.56","1":"240.56"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"238.86","1":"238.86"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"230.16","1":"230.16"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"228.55","1":"228.55"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"228.87","1":"228.87"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"227.89","1":"227.89"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"227.02","1":"227.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"233.81","1":"233.81"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"233.40","1":"233.40"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"233.92","1":"233.92"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"239.90","1":"239.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"228.57","1":"228.57"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"220.47","1":"220.47"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"225.08","1":"225.08"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"223.03","1":"223.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"223.81","1":"223.81"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"223.43","1":"223.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"221.19","1":"221.19"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"221.83","1":"221.83"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"220.15","1":"220.15"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"219.00","1":"219.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"223.14","1":"223.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"223.56","1":"223.56"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"223.50","1":"223.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"219.44","1":"219.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"219.88","1":"219.88"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"220.00","1":"220.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"219.94","1":"219.94"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"228.97","1":"228.97"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"231.20","1":"231.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"227.77","1":"227.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"224.04","1":"224.04"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"224.00","1":"224.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"225.43","1":"225.43"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"224.00","1":"224.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"225.45","1":"225.45"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"231.29","1":"231.29"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"228.46","1":"228.46"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"225.95","1":"225.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"226.08","1":"226.08"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"222.54","1":"222.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"221.39","1":"221.39"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"220.17","1":"220.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"218.34","1":"218.34"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"219.96","1":"219.96"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"225.37","1":"225.37"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"231.74","1":"231.74"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"233.01","1":"233.01"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"250.49","1":"250.49"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"248.14","1":"248.14"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"248.43","1":"248.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"252.96","1":"252.96"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"256.31","1":"256.31"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"252.34","1":"252.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"252.67","1":"252.67"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"247.47","1":"247.47"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"247.76","1":"247.76"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"241.36","1":"241.36"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"240.17","1":"240.17"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"241.16","1":"241.16"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"228.01","1":"228.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"227.44","1":"227.44"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"228.07","1":"228.07"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"233.68","1":"233.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"236.45","1":"236.45"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"230.14","1":"230.14"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"227.65","1":"227.65"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"230.03","1":"230.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"242.30","1":"242.30"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"241.04","1":"241.04"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"239.84","1":"239.84"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"241.09","1":"241.09"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"251.60","1":"251.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"248.63","1":"248.63"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"245.21","1":"245.21"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"241.93","1":"241.93"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"241.12","1":"241.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"241.00","1":"241.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"240.63","1":"240.63"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"246.85","1":"246.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"249.41","1":"249.41"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"246.88","1":"246.88"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"246.77","1":"246.77"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"246.49","1":"246.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"246.44","1":"246.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"252.59","1":"252.59"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"252.60","1":"252.60"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"255.02","1":"255.02"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"263.64","1":"263.64"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"257.52","1":"257.52"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"254.79","1":"254.79"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"254.60","1":"254.60"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"249.11","1":"249.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"244.06","1":"244.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"244.85","1":"244.85"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"249.80","1":"249.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"244.56","1":"244.56"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"240.13","1":"240.13"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"242.29","1":"242.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"239.05","1":"239.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"233.76","1":"233.76"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"234.55","1":"234.55"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"236.79","1":"236.79"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"231.98","1":"231.98"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"235.28","1":"235.28"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"250.32","1":"250.32"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"257.37","1":"257.37"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"255.84","1":"255.84"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"255.59","1":"255.59"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"280.96","1":"280.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"309.06","1":"309.06"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"302.46","1":"302.46"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"287.42","1":"287.42"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"290.49","1":"290.49"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"283.35","1":"283.35"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"298.59","1":"298.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"306.60","1":"306.60"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"296.20","1":"296.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"286.72","1":"286.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"276.45","1":"276.45"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"281.63","1":"281.63"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"277.38","1":"277.38"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"282.44","1":"282.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"277.91","1":"277.91"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"282.79","1":"282.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"286.20","1":"286.20"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"299.08","1":"299.08"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"290.84","1":"290.84"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"293.73","1":"293.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"284.02","1":"284.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"283.81","1":"283.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"278.31","1":"278.31"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"292.26","1":"292.26"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"290.07","1":"290.07"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"290.56","1":"290.56"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"307.22","1":"307.22"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"307.02","1":"307.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"307.19","1":"307.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"307.03","1":"307.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"309.22","1":"309.22"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"301.44","1":"301.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"290.44","1":"290.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"290.94","1":"290.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"291.57","1":"291.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"297.98","1":"297.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"294.22","1":"294.22"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"288.60","1":"288.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"290.15","1":"290.15"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"284.93","1":"284.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"288.14","1":"288.14"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"286.57","1":"286.57"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"285.54","1":"285.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"289.92","1":"289.92"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"289.55","1":"289.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"290.86","1":"290.86"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"286.50","1":"286.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"282.82","1":"282.82"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"294.00","1":"294.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"299.13","1":"299.13"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"293.92","1":"293.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"286.53","1":"286.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"290.36","1":"290.36"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"285.95","1":"285.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"286.94","1":"286.94"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"283.50","1":"283.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"282.87","1":"282.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"288.50","1":"288.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"298.83","1":"298.83"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"301.32","1":"301.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"308.15","1":"308.15"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"305.18","1":"305.18"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"335.70","1":"335.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"322.22","1":"322.22"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"319.51","1":"319.51"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"323.93","1":"323.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"335.08","1":"335.08"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"329.95","1":"329.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"353.87","1":"353.87"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"345.75","1":"345.75"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"353.87","1":"353.87"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"346.70","1":"346.70"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"346.50","1":"346.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"320.18","1":"320.18"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"331.69","1":"331.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"346.00","1":"346.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"357.69","1":"357.69"}]}