{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"126.00","1":"126.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"128.00","1":"128.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"128.00","1":"128.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"129.50","1":"129.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"126.00","1":"126.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"126.00","1":"126.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"130.25","1":"130.25"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"129.90","1":"129.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"130.00","1":"130.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"125.50","1":"125.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"134.90","1":"134.90"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"145.00","1":"145.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"146.00","1":"146.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"145.50","1":"145.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"156.40","1":"156.40"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"165.00","1":"165.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"156.75","1":"156.75"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"160.00","1":"160.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"163.00","1":"163.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"164.00","1":"164.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"158.00","1":"158.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"165.00","1":"165.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"165.00","1":"165.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"169.00","1":"169.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"175.00","1":"175.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"166.00","1":"166.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"178.00","1":"178.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"160.70","1":"160.70"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"160.00","1":"160.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"155.00","1":"155.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"145.00","1":"145.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"126.00","1":"126.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"126.95","1":"126.95"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"130.00","1":"130.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"130.00","1":"130.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"136.00","1":"136.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"142.80","1":"142.80"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"165.05","1":"165.05"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"165.05","1":"165.05"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"156.80","1":"156.80"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"149.00","1":"149.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"149.95","1":"149.95"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"157.40","1":"157.40"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"164.00","1":"164.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"161.00","1":"161.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"160.10","1":"160.10"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"160.00","1":"160.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"152.00","1":"152.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"137.25","1":"137.25"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"130.40","1":"130.40"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"123.90","1":"123.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"119.00","1":"119.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"113.30","1":"113.30"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"108.10","1":"108.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"113.50","1":"113.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"113.50","1":"113.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"110.05","1":"110.05"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"115.55","1":"115.55"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"121.15","1":"121.15"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"120.25","1":"120.25"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"120.25","1":"120.25"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"126.25","1":"126.25"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"120.30","1":"120.30"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"120.30","1":"120.30"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"120.00","1":"120.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"120.00","1":"120.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"120.00","1":"120.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"126.00","1":"126.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"132.30","1":"132.30"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"129.95","1":"129.95"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"130.95","1":"130.95"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"124.50","1":"124.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"118.30","1":"118.30"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"118.30","1":"118.30"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"118.30","1":"118.30"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"123.00","1":"123.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"124.00","1":"124.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"120.00","1":"120.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"125.95","1":"125.95"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"120.00","1":"120.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"126.00","1":"126.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"120.05","1":"120.05"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"122.00","1":"122.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"121.00","1":"121.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"120.00","1":"120.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"122.00","1":"122.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"120.00","1":"120.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"120.00","1":"120.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"122.00","1":"122.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"120.00","1":"120.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"122.00","1":"122.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"120.00","1":"120.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"126.00","1":"126.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"124.00","1":"124.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"122.00","1":"122.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"122.00","1":"122.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"127.50","1":"127.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"133.80","1":"133.80"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"127.15","1":"127.15"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"127.00","1":"127.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"127.00","1":"127.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"132.00","1":"132.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"133.00","1":"133.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"133.00","1":"133.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"133.00","1":"133.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"130.00","1":"130.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"125.00","1":"125.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"130.00","1":"130.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"125.00","1":"125.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"125.00","1":"125.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"125.00","1":"125.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"120.00","1":"120.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"120.00","1":"120.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"132.30","1":"132.30"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"138.90","1":"138.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"145.80","1":"145.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"141.00","1":"141.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"140.00","1":"140.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"140.00","1":"140.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"133.00","1":"133.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"126.35","1":"126.35"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"120.05","1":"120.05"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"120.00","1":"120.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"126.00","1":"126.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"125.00","1":"125.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"125.00","1":"125.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"125.00","1":"125.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"121.10","1":"121.10"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"127.15","1":"127.15"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"129.00","1":"129.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"128.00","1":"128.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"129.00","1":"129.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"135.30","1":"135.30"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"132.05","1":"132.05"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"130.00","1":"130.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"130.00","1":"130.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"127.00","1":"127.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"125.00","1":"125.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"123.00","1":"123.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"116.85","1":"116.85"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"116.05","1":"116.05"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"116.05","1":"116.05"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"120.50","1":"120.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"120.50","1":"120.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"120.00","1":"120.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"126.00","1":"126.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"126.00","1":"126.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"125.00","1":"125.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"127.00","1":"127.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"120.00","1":"120.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"117.00","1":"117.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"111.15","1":"111.15"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"116.55","1":"116.55"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"122.35","1":"122.35"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"126.00","1":"126.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"120.00","1":"120.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"120.95","1":"120.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"121.00","1":"121.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"125.00","1":"125.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"120.00","1":"120.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"126.00","1":"126.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"121.00","1":"121.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"120.50","1":"120.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"114.50","1":"114.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"109.05","1":"109.05"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"110.00","1":"110.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"106.50","1":"106.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"111.75","1":"111.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"107.25","1":"107.25"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"112.00","1":"112.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"106.40","1":"106.40"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"111.50","1":"111.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"107.00","1":"107.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"104.00","1":"104.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"105.00","1":"105.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"106.00","1":"106.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"111.30","1":"111.30"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"116.00","1":"116.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"121.80","1":"121.80"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"116.00","1":"116.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"120.00","1":"120.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"120.00","1":"120.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"115.00","1":"115.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"117.00","1":"117.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"112.00","1":"112.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"114.00","1":"114.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"119.70","1":"119.70"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"114.00","1":"114.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"124.00","1":"124.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"123.05","1":"123.05"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"126.00","1":"126.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"126.00","1":"126.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"114.00","1":"114.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"115.00","1":"115.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"121.50","1":"121.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"122.50","1":"122.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"124.95","1":"124.95"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"131.10","1":"131.10"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"137.65","1":"137.65"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"144.50","1":"144.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"140.90","1":"140.90"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"135.00","1":"135.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"141.75","1":"141.75"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"141.05","1":"141.05"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"144.00","1":"144.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"142.00","1":"142.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"143.50","1":"143.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"145.00","1":"145.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"140.00","1":"140.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"145.00","1":"145.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"144.00","1":"144.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"145.00","1":"145.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"143.00","1":"143.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"147.00","1":"147.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"143.20","1":"143.20"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"150.35","1":"150.35"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"157.85","1":"157.85"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"165.70","1":"165.70"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"165.00","1":"165.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"172.95","1":"172.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"181.00","1":"181.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"185.50","1":"185.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"178.00","1":"178.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"184.20","1":"184.20"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"193.00","1":"193.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"202.50","1":"202.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"212.60","1":"212.60"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"222.00","1":"222.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"226.00","1":"226.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"230.00","1":"230.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"223.05","1":"223.05"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"211.90","1":"211.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"202.00","1":"202.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"205.05","1":"205.05"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"196.30","1":"196.30"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"197.00","1":"197.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"188.05","1":"188.05"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"197.45","1":"197.45"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"190.00","1":"190.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"196.25","1":"196.25"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"188.00","1":"188.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"195.00","1":"195.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"200.00","1":"200.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"206.00","1":"206.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"200.00","1":"200.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"200.00","1":"200.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"0.00","1":"0.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"194.00","1":"194.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"194.00","1":"194.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"199.00","1":"199.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"202.00","1":"202.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"202.00","1":"202.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"219.00","1":"219.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"208.05","1":"208.05"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"208.00","1":"208.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"208.00","1":"208.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"205.00","1":"205.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"214.95","1":"214.95"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"215.00","1":"215.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"215.00","1":"215.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"220.00","1":"220.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"219.00","1":"219.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"219.00","1":"219.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"219.00","1":"219.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"220.00","1":"220.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"220.00","1":"220.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"210.00","1":"210.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"220.00","1":"220.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"231.00","1":"231.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"254.65","1":"254.65"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"267.35","1":"267.35"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"280.70","1":"280.70"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"294.70","1":"294.70"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"309.40","1":"309.40"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"323.00","1":"323.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"322.05","1":"322.05"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"320.00","1":"320.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"319.00","1":"319.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"332.00","1":"332.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"331.00","1":"331.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"347.00","1":"347.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"363.90","1":"363.90"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"382.05","1":"382.05"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"282.00","1":"282.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"282.00","1":"282.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"296.10","1":"296.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"310.00","1":"310.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"320.00","1":"320.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"304.00","1":"304.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"300.00","1":"300.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"295.00","1":"295.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"300.00","1":"300.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"300.00","1":"300.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"308.95","1":"308.95"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"311.00","1":"311.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"306.00","1":"306.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"315.00","1":"315.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"315.00","1":"315.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"310.00","1":"310.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"325.50","1":"325.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"330.00","1":"330.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"330.50","1":"330.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"340.00","1":"340.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"340.00","1":"340.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"340.00","1":"340.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"340.00","1":"340.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"324.00","1":"324.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"320.00","1":"320.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"320.00","1":"320.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"323.00","1":"323.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"329.00","1":"329.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"320.00","1":"320.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"325.00","1":"325.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"320.00","1":"320.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"325.00","1":"325.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"326.00","1":"326.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"320.00","1":"320.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"320.00","1":"320.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"325.00","1":"325.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"325.00","1":"325.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"325.00","1":"325.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"325.10","1":"325.10"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"333.90","1":"333.90"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"350.00","1":"350.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"367.50","1":"367.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"385.85","1":"385.85"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"405.10","1":"405.10"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"425.25","1":"425.25"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"430.50","1":"430.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"420.00","1":"420.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"425.00","1":"425.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"446.25","1":"446.25"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"423.95","1":"423.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"403.00","1":"403.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"405.00","1":"405.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"425.00","1":"425.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"440.00","1":"440.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"462.00","1":"462.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"450.10","1":"450.10"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"460.00","1":"460.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"460.00","1":"460.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"461.00","1":"461.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"468.00","1":"468.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"470.00","1":"470.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"480.00","1":"480.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"471.00","1":"471.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"478.00","1":"478.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"469.00","1":"469.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"455.00","1":"455.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"455.00","1":"455.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"459.00","1":"459.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"450.00","1":"450.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"456.00","1":"456.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"469.00","1":"469.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"476.00","1":"476.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"460.00","1":"460.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"463.00","1":"463.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"461.95","1":"461.95"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"468.00","1":"468.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"445.00","1":"445.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"422.75","1":"422.75"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"443.00","1":"443.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"440.00","1":"440.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"418.50","1":"418.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"409.00","1":"409.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"391.15","1":"391.15"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"396.05","1":"396.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"394.00","1":"394.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"393.95","1":"393.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"398.00","1":"398.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"390.00","1":"390.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"399.00","1":"399.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"379.50","1":"379.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"385.00","1":"385.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"388.00","1":"388.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"388.00","1":"388.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"390.00","1":"390.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"370.50","1":"370.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"379.00","1":"379.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"361.00","1":"361.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"370.00","1":"370.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"365.00","1":"365.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"370.00","1":"370.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"360.00","1":"360.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"370.00","1":"370.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"360.05","1":"360.05"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"378.05","1":"378.05"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"396.95","1":"396.95"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"416.75","1":"416.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"434.00","1":"434.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"439.80","1":"439.80"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"430.00","1":"430.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"451.50","1":"451.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"474.00","1":"474.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"496.00","1":"496.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"497.00","1":"497.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"476.00","1":"476.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"452.20","1":"452.20"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"430.00","1":"430.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"410.00","1":"410.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"390.00","1":"390.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"382.00","1":"382.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"385.00","1":"385.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"375.00","1":"375.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"356.30","1":"356.30"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"338.50","1":"338.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"355.40","1":"355.40"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"373.00","1":"373.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"384.00","1":"384.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"365.00","1":"365.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"347.00","1":"347.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"364.00","1":"364.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"346.00","1":"346.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"330.00","1":"330.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"339.00","1":"339.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"354.00","1":"354.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"354.00","1":"354.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"368.50","1":"368.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"384.90","1":"384.90"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"396.00","1":"396.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"389.50","1":"389.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"370.25","1":"370.25"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"366.55","1":"366.55"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"363.00","1":"363.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"378.00","1":"378.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"374.22","1":"374.22"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"370.48","1":"370.48"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"351.96","1":"351.96"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"334.37","1":"334.37"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"318.00","1":"318.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"302.10","1":"302.10"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"312.00","1":"312.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"314.99","1":"314.99"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"300.00","1":"300.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"285.00","1":"285.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"297.00","1":"297.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"294.00","1":"294.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"279.30","1":"279.30"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"292.55","1":"292.55"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"277.93","1":"277.93"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"270.00","1":"270.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"256.60","1":"256.60"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"269.43","1":"269.43"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"282.90","1":"282.90"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"297.04","1":"297.04"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"311.89","1":"311.89"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"327.48","1":"327.48"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"343.85","1":"343.85"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"361.04","1":"361.04"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"379.09","1":"379.09"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"398.04","1":"398.04"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"417.94","1":"417.94"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"416.00","1":"416.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"395.20","1":"395.20"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"375.44","1":"375.44"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"361.50","1":"361.50"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"379.57","1":"379.57"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"398.54","1":"398.54"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"392.00","1":"392.00"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"393.00","1":"393.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"403.55","1":"403.55"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"397.00","1":"397.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"396.74","1":"396.74"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"69.42","1":"69.42"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"72.89","1":"72.89"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"76.53","1":"76.53"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"80.35","1":"80.35"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"76.34","1":"76.34"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"72.53","1":"72.53"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"68.91","1":"68.91"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"66.12","1":"66.12"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"66.12","1":"66.12"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"66.12","1":"66.12"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"66.12","1":"66.12"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"66.12","1":"66.12"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"66.12","1":"66.12"},{"s_date":"Nov 13, 08","0":"Nov 13, 08","s_close":"66.12","1":"66.12"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"66.12","1":"66.12"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"62.82","1":"62.82"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"59.68","1":"59.68"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"56.70","1":"56.70"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"53.87","1":"53.87"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"51.18","1":"51.18"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"51.06","1":"51.06"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"49.96","1":"49.96"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"49.65","1":"49.65"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"47.63","1":"47.63"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"49.11","1":"49.11"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"50.86","1":"50.86"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"53.12","1":"53.12"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"55.69","1":"55.69"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"57.45","1":"57.45"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"59.22","1":"59.22"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"57.01","1":"57.01"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"59.86","1":"59.86"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"56.88","1":"56.88"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"54.04","1":"54.04"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"51.67","1":"51.67"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"54.25","1":"54.25"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"56.96","1":"56.96"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"59.00","1":"59.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"61.95","1":"61.95"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"65.04","1":"65.04"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"68.18","1":"68.18"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"69.00","1":"69.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"72.23","1":"72.23"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"75.84","1":"75.84"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"79.63","1":"79.63"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"83.61","1":"83.61"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"87.79","1":"87.79"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"92.17","1":"92.17"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"96.77","1":"96.77"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"91.94","1":"91.94"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"88.75","1":"88.75"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"84.32","1":"84.32"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"82.21","1":"82.21"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"86.32","1":"86.32"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"90.63","1":"90.63"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"93.02","1":"93.02"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"88.37","1":"88.37"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"83.96","1":"83.96"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"79.77","1":"79.77"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"75.84","1":"75.84"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"72.05","1":"72.05"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"70.42","1":"70.42"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"72.50","1":"72.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"76.12","1":"76.12"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"79.92","1":"79.92"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"83.91","1":"83.91"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"86.80","1":"86.80"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"83.39","1":"83.39"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"86.57","1":"86.57"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"83.44","1":"83.44"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"82.75","1":"82.75"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"81.70","1":"81.70"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"85.78","1":"85.78"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"86.67","1":"86.67"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"86.22","1":"86.22"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"85.70","1":"85.70"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"83.91","1":"83.91"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"83.49","1":"83.49"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"82.47","1":"82.47"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"80.63","1":"80.63"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"82.57","1":"82.57"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"86.69","1":"86.69"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"87.03","1":"87.03"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"88.00","1":"88.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"87.66","1":"87.66"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"88.03","1":"88.03"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"86.74","1":"86.74"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"88.00","1":"88.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"84.00","1":"84.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"82.82","1":"82.82"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"84.00","1":"84.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"85.00","1":"85.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"81.50","1":"81.50"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"81.01","1":"81.01"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"82.00","1":"82.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"86.10","1":"86.10"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"90.40","1":"90.40"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"94.92","1":"94.92"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"90.97","1":"90.97"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"87.22","1":"87.22"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"87.35","1":"87.35"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"87.29","1":"87.29"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"91.65","1":"91.65"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"87.07","1":"87.07"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"82.72","1":"82.72"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"78.59","1":"78.59"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"74.67","1":"74.67"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"72.62","1":"72.62"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"71.20","1":"71.20"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"73.50","1":"73.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"75.93","1":"75.93"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"77.84","1":"77.84"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"74.50","1":"74.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"74.50","1":"74.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"73.05","1":"73.05"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"75.68","1":"75.68"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"76.50","1":"76.50"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"77.70","1":"77.70"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"74.00","1":"74.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"75.70","1":"75.70"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"77.22","1":"77.22"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"76.70","1":"76.70"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"76.70","1":"76.70"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"76.91","1":"76.91"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"76.55","1":"76.55"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"77.00","1":"77.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"77.30","1":"77.30"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"73.86","1":"73.86"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"73.00","1":"73.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"74.70","1":"74.70"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"75.26","1":"75.26"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"75.25","1":"75.25"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"74.00","1":"74.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"74.70","1":"74.70"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"74.00","1":"74.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"73.68","1":"73.68"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"73.25","1":"73.25"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"71.00","1":"71.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"71.40","1":"71.40"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"71.57","1":"71.57"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"72.57","1":"72.57"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"73.75","1":"73.75"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"73.21","1":"73.21"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"74.00","1":"74.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"73.93","1":"73.93"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"71.52","1":"71.52"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"72.00","1":"72.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"74.31","1":"74.31"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"78.02","1":"78.02"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"81.92","1":"81.92"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"86.01","1":"86.01"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"90.22","1":"90.22"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"87.95","1":"87.95"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"87.07","1":"87.07"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"86.10","1":"86.10"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"84.02","1":"84.02"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"86.00","1":"86.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"86.97","1":"86.97"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"85.38","1":"85.38"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"87.50","1":"87.50"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"86.49","1":"86.49"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"89.83","1":"89.83"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"89.65","1":"89.65"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"89.75","1":"89.75"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"87.10","1":"87.10"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"89.45","1":"89.45"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"89.23","1":"89.23"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"88.00","1":"88.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"87.19","1":"87.19"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"86.63","1":"86.63"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"86.37","1":"86.37"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"86.54","1":"86.54"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"87.76","1":"87.76"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"85.69","1":"85.69"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"85.43","1":"85.43"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"87.89","1":"87.89"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"87.00","1":"87.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"85.28","1":"85.28"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"84.84","1":"84.84"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"83.71","1":"83.71"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"86.84","1":"86.84"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"87.90","1":"87.90"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"89.00","1":"89.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"87.20","1":"87.20"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"87.28","1":"87.28"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"86.03","1":"86.03"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"86.50","1":"86.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"86.00","1":"86.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"85.92","1":"85.92"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"87.40","1":"87.40"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"87.80","1":"87.80"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"85.00","1":"85.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"86.00","1":"86.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"84.89","1":"84.89"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"89.13","1":"89.13"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"93.58","1":"93.58"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"98.25","1":"98.25"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"101.55","1":"101.55"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"102.23","1":"102.23"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"103.34","1":"103.34"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"105.86","1":"105.86"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"104.98","1":"104.98"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"110.22","1":"110.22"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"107.80","1":"107.80"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"102.89","1":"102.89"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"99.29","1":"99.29"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"95.86","1":"95.86"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"96.00","1":"96.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"95.80","1":"95.80"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"96.20","1":"96.20"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"95.13","1":"95.13"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"96.00","1":"96.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"96.00","1":"96.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"95.97","1":"95.97"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"95.30","1":"95.30"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"96.39","1":"96.39"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"95.44","1":"95.44"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"90.78","1":"90.78"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"88.88","1":"88.88"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"89.22","1":"89.22"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"67.95","1":"67.95"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"66.55","1":"66.55"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"67.00","1":"67.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"66.56","1":"66.56"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"66.99","1":"66.99"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"65.31","1":"65.31"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"66.65","1":"66.65"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"67.91","1":"67.91"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"71.30","1":"71.30"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"70.51","1":"70.51"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"67.25","1":"67.25"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"67.00","1":"67.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"67.00","1":"67.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"66.00","1":"66.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"68.12","1":"68.12"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"69.79","1":"69.79"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"69.12","1":"69.12"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"69.00","1":"69.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"69.00","1":"69.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"69.52","1":"69.52"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"68.81","1":"68.81"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"68.30","1":"68.30"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"68.60","1":"68.60"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"68.50","1":"68.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"67.50","1":"67.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"67.80","1":"67.80"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"66.81","1":"66.81"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"69.00","1":"69.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"68.00","1":"68.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"67.02","1":"67.02"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"67.88","1":"67.88"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"66.15","1":"66.15"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"66.25","1":"66.25"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"66.52","1":"66.52"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"67.63","1":"67.63"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"67.10","1":"67.10"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"67.32","1":"67.32"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"66.28","1":"66.28"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"67.00","1":"67.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"67.50","1":"67.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"67.50","1":"67.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"67.38","1":"67.38"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"67.95","1":"67.95"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"67.99","1":"67.99"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"67.05","1":"67.05"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"67.15","1":"67.15"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"66.90","1":"66.90"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"66.99","1":"66.99"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"66.89","1":"66.89"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"66.75","1":"66.75"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"67.14","1":"67.14"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"66.54","1":"66.54"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"66.60","1":"66.60"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"66.40","1":"66.40"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"67.31","1":"67.31"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"66.85","1":"66.85"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"66.45","1":"66.45"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"66.50","1":"66.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"65.59","1":"65.59"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"65.51","1":"65.51"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"65.79","1":"65.79"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"64.25","1":"64.25"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"62.65","1":"62.65"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"63.24","1":"63.24"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"63.11","1":"63.11"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"62.11","1":"62.11"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"63.49","1":"63.49"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"65.10","1":"65.10"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"65.00","1":"65.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"65.20","1":"65.20"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"65.52","1":"65.52"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"65.38","1":"65.38"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"65.10","1":"65.10"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"65.25","1":"65.25"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"68.51","1":"68.51"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"67.69","1":"67.69"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"65.54","1":"65.54"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"63.60","1":"63.60"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"63.94","1":"63.94"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"63.30","1":"63.30"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"62.10","1":"62.10"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"62.15","1":"62.15"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"61.80","1":"61.80"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"61.17","1":"61.17"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"60.00","1":"60.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"57.70","1":"57.70"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"58.39","1":"58.39"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"57.34","1":"57.34"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"56.55","1":"56.55"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"55.11","1":"55.11"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"56.70","1":"56.70"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"57.70","1":"57.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"58.00","1":"58.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"58.08","1":"58.08"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"57.68","1":"57.68"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"57.99","1":"57.99"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"58.33","1":"58.33"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"57.90","1":"57.90"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"57.79","1":"57.79"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"57.04","1":"57.04"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"58.00","1":"58.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"58.27","1":"58.27"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"57.39","1":"57.39"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"57.80","1":"57.80"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"57.95","1":"57.95"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"57.03","1":"57.03"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"57.75","1":"57.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"57.00","1":"57.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"57.00","1":"57.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"57.51","1":"57.51"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"57.47","1":"57.47"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"56.43","1":"56.43"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"56.46","1":"56.46"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"55.51","1":"55.51"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"54.96","1":"54.96"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"54.42","1":"54.42"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"56.02","1":"56.02"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"56.55","1":"56.55"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"56.67","1":"56.67"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"56.74","1":"56.74"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"58.90","1":"58.90"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"59.92","1":"59.92"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"57.01","1":"57.01"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"56.00","1":"56.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"55.06","1":"55.06"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"54.31","1":"54.31"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"53.22","1":"53.22"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"54.35","1":"54.35"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"53.55","1":"53.55"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"54.10","1":"54.10"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"53.50","1":"53.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"53.92","1":"53.92"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"53.98","1":"53.98"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"53.17","1":"53.17"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"53.00","1":"53.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"52.00","1":"52.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"50.05","1":"50.05"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"50.02","1":"50.02"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"51.13","1":"51.13"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"50.70","1":"50.70"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"49.60","1":"49.60"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"47.15","1":"47.15"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"46.60","1":"46.60"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"47.04","1":"47.04"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"46.70","1":"46.70"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"48.30","1":"48.30"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"46.25","1":"46.25"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"44.99","1":"44.99"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"45.89","1":"45.89"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"46.00","1":"46.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"45.21","1":"45.21"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"46.30","1":"46.30"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"45.90","1":"45.90"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"46.85","1":"46.85"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"46.98","1":"46.98"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"44.69","1":"44.69"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"44.99","1":"44.99"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"45.18","1":"45.18"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"45.50","1":"45.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"45.20","1":"45.20"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"46.00","1":"46.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"47.48","1":"47.48"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"46.70","1":"46.70"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"45.87","1":"45.87"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"45.50","1":"45.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"45.90","1":"45.90"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"43.92","1":"43.92"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"44.20","1":"44.20"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"43.51","1":"43.51"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"42.01","1":"42.01"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"44.05","1":"44.05"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"45.35","1":"45.35"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"45.49","1":"45.49"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"45.01","1":"45.01"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"45.23","1":"45.23"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"45.11","1":"45.11"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"46.49","1":"46.49"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"47.73","1":"47.73"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"47.50","1":"47.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"49.49","1":"49.49"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"48.37","1":"48.37"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"49.41","1":"49.41"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"50.05","1":"50.05"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"50.00","1":"50.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"51.47","1":"51.47"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"51.25","1":"51.25"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"53.73","1":"53.73"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"56.41","1":"56.41"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"59.23","1":"59.23"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"62.19","1":"62.19"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"62.92","1":"62.92"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"59.80","1":"59.80"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"58.68","1":"58.68"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"61.20","1":"61.20"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"61.00","1":"61.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"58.00","1":"58.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"56.50","1":"56.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"57.19","1":"57.19"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"54.42","1":"54.42"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"52.70","1":"52.70"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"53.80","1":"53.80"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"52.25","1":"52.25"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"50.00","1":"50.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"52.50","1":"52.50"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"53.95","1":"53.95"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"53.95","1":"53.95"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"51.40","1":"51.40"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"50.30","1":"50.30"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"49.70","1":"49.70"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"48.17","1":"48.17"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"50.55","1":"50.55"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"49.50","1":"49.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"51.29","1":"51.29"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"52.99","1":"52.99"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"55.60","1":"55.60"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"55.01","1":"55.01"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"53.50","1":"53.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"53.33","1":"53.33"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"55.34","1":"55.34"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"52.58","1":"52.58"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"49.96","1":"49.96"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"47.47","1":"47.47"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"47.00","1":"47.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"45.80","1":"45.80"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"46.02","1":"46.02"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"46.19","1":"46.19"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"44.98","1":"44.98"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"44.10","1":"44.10"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"42.94","1":"42.94"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"42.45","1":"42.45"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"41.24","1":"41.24"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"40.43","1":"40.43"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"41.43","1":"41.43"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"40.61","1":"40.61"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"40.65","1":"40.65"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"40.68","1":"40.68"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"40.66","1":"40.66"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"41.19","1":"41.19"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"40.90","1":"40.90"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"41.00","1":"41.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"40.96","1":"40.96"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"42.51","1":"42.51"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"42.87","1":"42.87"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"42.96","1":"42.96"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"43.00","1":"43.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"42.61","1":"42.61"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"42.18","1":"42.18"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"42.05","1":"42.05"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"42.00","1":"42.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"42.99","1":"42.99"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"42.85","1":"42.85"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"42.60","1":"42.60"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"42.10","1":"42.10"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"42.50","1":"42.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"42.75","1":"42.75"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"42.86","1":"42.86"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"42.26","1":"42.26"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"43.25","1":"43.25"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"45.40","1":"45.40"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"44.67","1":"44.67"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"44.40","1":"44.40"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"43.50","1":"43.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"43.20","1":"43.20"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"43.28","1":"43.28"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"43.53","1":"43.53"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"42.72","1":"42.72"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"43.14","1":"43.14"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"43.26","1":"43.26"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"42.83","1":"42.83"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"43.39","1":"43.39"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"43.72","1":"43.72"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"43.16","1":"43.16"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"43.44","1":"43.44"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"45.61","1":"45.61"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"47.61","1":"47.61"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"48.58","1":"48.58"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"51.00","1":"51.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"53.55","1":"53.55"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"56.22","1":"56.22"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"59.03","1":"59.03"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"59.18","1":"59.18"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"62.13","1":"62.13"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"65.23","1":"65.23"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"68.49","1":"68.49"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"71.91","1":"71.91"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"69.41","1":"69.41"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"66.01","1":"66.01"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"66.06","1":"66.06"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"63.11","1":"63.11"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"60.60","1":"60.60"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"60.36","1":"60.36"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"60.18","1":"60.18"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"60.07","1":"60.07"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"60.30","1":"60.30"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"61.04","1":"61.04"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"60.31","1":"60.31"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"60.99","1":"60.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"59.05","1":"59.05"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"58.22","1":"58.22"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"57.65","1":"57.65"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"56.04","1":"56.04"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"57.00","1":"57.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"56.00","1":"56.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"56.08","1":"56.08"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"56.76","1":"56.76"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"56.85","1":"56.85"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"55.15","1":"55.15"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"55.16","1":"55.16"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"57.02","1":"57.02"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"56.00","1":"56.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"56.90","1":"56.90"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"56.70","1":"56.70"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"56.70","1":"56.70"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"56.90","1":"56.90"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"57.00","1":"57.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"57.00","1":"57.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"57.00","1":"57.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"58.08","1":"58.08"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"58.08","1":"58.08"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"58.39","1":"58.39"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"56.23","1":"56.23"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"57.00","1":"57.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"57.00","1":"57.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"56.95","1":"56.95"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"55.50","1":"55.50"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"55.50","1":"55.50"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"55.50","1":"55.50"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"54.41","1":"54.41"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"54.00","1":"54.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"54.50","1":"54.50"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"53.77","1":"53.77"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"52.34","1":"52.34"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"52.73","1":"52.73"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"54.95","1":"54.95"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"55.78","1":"55.78"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"55.00","1":"55.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"55.00","1":"55.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"55.00","1":"55.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"55.00","1":"55.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"55.00","1":"55.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"55.02","1":"55.02"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"55.02","1":"55.02"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"55.60","1":"55.60"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"56.95","1":"56.95"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"55.89","1":"55.89"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"58.68","1":"58.68"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"59.24","1":"59.24"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"57.00","1":"57.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"57.00","1":"57.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"57.00","1":"57.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"59.85","1":"59.85"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"62.84","1":"62.84"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"63.00","1":"63.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"63.12","1":"63.12"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"62.00","1":"62.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"62.48","1":"62.48"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"59.48","1":"59.48"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"59.48","1":"59.48"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"60.45","1":"60.45"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"59.89","1":"59.89"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"60.20","1":"60.20"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"63.21","1":"63.21"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"64.25","1":"64.25"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"65.41","1":"65.41"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"65.41","1":"65.41"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"64.94","1":"64.94"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"64.50","1":"64.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"64.25","1":"64.25"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"63.00","1":"63.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"64.10","1":"64.10"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"64.10","1":"64.10"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"64.00","1":"64.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"67.17","1":"67.17"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"66.26","1":"66.26"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"65.75","1":"65.75"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"65.49","1":"65.49"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"64.13","1":"64.13"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"63.99","1":"63.99"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"63.99","1":"63.99"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"65.05","1":"65.05"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"66.29","1":"66.29"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"65.00","1":"65.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"65.00","1":"65.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"66.00","1":"66.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"67.00","1":"67.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"70.35","1":"70.35"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"73.86","1":"73.86"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"75.34","1":"75.34"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"79.10","1":"79.10"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"83.05","1":"83.05"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"85.29","1":"85.29"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"84.14","1":"84.14"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"84.03","1":"84.03"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"84.01","1":"84.01"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"83.41","1":"83.41"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"82.14","1":"82.14"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"82.14","1":"82.14"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"84.08","1":"84.08"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"82.55","1":"82.55"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"83.02","1":"83.02"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"83.02","1":"83.02"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"81.43","1":"81.43"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"81.43","1":"81.43"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"81.43","1":"81.43"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"80.26","1":"80.26"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"78.02","1":"78.02"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"78.02","1":"78.02"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"78.02","1":"78.02"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"75.00","1":"75.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"73.03","1":"73.03"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"73.03","1":"73.03"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"74.29","1":"74.29"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"74.29","1":"74.29"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"75.06","1":"75.06"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"75.06","1":"75.06"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"76.69","1":"76.69"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"76.69","1":"76.69"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"73.11","1":"73.11"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"73.11","1":"73.11"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"73.11","1":"73.11"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"73.11","1":"73.11"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"75.31","1":"75.31"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"73.00","1":"73.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"73.00","1":"73.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"69.50","1":"69.50"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"68.00","1":"68.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"68.00","1":"68.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"68.00","1":"68.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"65.50","1":"65.50"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"65.00","1":"65.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"61.75","1":"61.75"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"60.22","1":"60.22"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"60.22","1":"60.22"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"60.22","1":"60.22"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"59.62","1":"59.62"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"59.62","1":"59.62"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"62.20","1":"62.20"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"62.20","1":"62.20"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"62.20","1":"62.20"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"63.95","1":"63.95"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"67.00","1":"67.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"67.24","1":"67.24"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"68.44","1":"68.44"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"68.50","1":"68.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"68.58","1":"68.58"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"68.58","1":"68.58"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"70.18","1":"70.18"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"66.86","1":"66.86"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"63.53","1":"63.53"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"62.12","1":"62.12"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"61.83","1":"61.83"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"61.54","1":"61.54"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"60.01","1":"60.01"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"60.23","1":"60.23"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"61.04","1":"61.04"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"61.04","1":"61.04"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"61.04","1":"61.04"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"61.35","1":"61.35"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"61.60","1":"61.60"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"61.60","1":"61.60"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"61.60","1":"61.60"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"62.77","1":"62.77"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"63.76","1":"63.76"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"63.76","1":"63.76"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"63.76","1":"63.76"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"65.50","1":"65.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"62.65","1":"62.65"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"60.42","1":"60.42"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"60.42","1":"60.42"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"57.55","1":"57.55"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"57.55","1":"57.55"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"60.42","1":"60.42"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"60.42","1":"60.42"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"60.42","1":"60.42"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"58.56","1":"58.56"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"58.56","1":"58.56"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"61.34","1":"61.34"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"61.04","1":"61.04"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"61.04","1":"61.04"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"63.84","1":"63.84"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"64.00","1":"64.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"62.54","1":"62.54"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"65.00","1":"65.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"63.10","1":"63.10"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"63.10","1":"63.10"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"63.00","1":"63.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"63.00","1":"63.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"63.00","1":"63.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"60.66","1":"60.66"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"62.26","1":"62.26"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"65.35","1":"65.35"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"65.35","1":"65.35"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"65.35","1":"65.35"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"65.35","1":"65.35"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"65.35","1":"65.35"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"64.00","1":"64.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"64.00","1":"64.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"64.00","1":"64.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"63.95","1":"63.95"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"63.95","1":"63.95"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"63.50","1":"63.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"63.50","1":"63.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"63.50","1":"63.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"64.80","1":"64.80"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"65.97","1":"65.97"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"65.00","1":"65.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"65.00","1":"65.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"65.00","1":"65.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"65.00","1":"65.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"64.50","1":"64.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"65.45","1":"65.45"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"65.40","1":"65.40"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"68.24","1":"68.24"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"69.42","1":"69.42"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"70.10","1":"70.10"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"70.10","1":"70.10"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"70.90","1":"70.90"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"71.86","1":"71.86"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"72.54","1":"72.54"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"72.00","1":"72.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"72.16","1":"72.16"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"72.00","1":"72.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"73.13","1":"73.13"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"73.13","1":"73.13"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"76.78","1":"76.78"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"74.02","1":"74.02"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"75.20","1":"75.20"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"78.96","1":"78.96"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"78.88","1":"78.88"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"75.70","1":"75.70"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"77.93","1":"77.93"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"76.00","1":"76.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"78.51","1":"78.51"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"78.51","1":"78.51"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"82.43","1":"82.43"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"83.09","1":"83.09"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"83.09","1":"83.09"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"80.05","1":"80.05"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"84.05","1":"84.05"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"88.25","1":"88.25"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"92.66","1":"92.66"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"91.71","1":"91.71"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"90.00","1":"90.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"88.54","1":"88.54"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"89.59","1":"89.59"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"93.00","1":"93.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"91.00","1":"91.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"90.62","1":"90.62"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"91.00","1":"91.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"95.55","1":"95.55"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"100.32","1":"100.32"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"105.33","1":"105.33"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"110.59","1":"110.59"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"105.12","1":"105.12"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"101.99","1":"101.99"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"96.90","1":"96.90"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"99.17","1":"99.17"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"104.11","1":"104.11"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"104.12","1":"104.12"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"101.21","1":"101.21"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"101.25","1":"101.25"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"104.22","1":"104.22"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"106.11","1":"106.11"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"101.25","1":"101.25"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"104.32","1":"104.32"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"104.32","1":"104.32"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"102.57","1":"102.57"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"101.50","1":"101.50"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"102.50","1":"102.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"100.33","1":"100.33"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"100.06","1":"100.06"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"104.18","1":"104.18"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"104.43","1":"104.43"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"103.40","1":"103.40"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"104.97","1":"104.97"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"108.73","1":"108.73"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"114.16","1":"114.16"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"117.29","1":"117.29"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"122.58","1":"122.58"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"128.37","1":"128.37"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"134.77","1":"134.77"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"138.00","1":"138.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"132.82","1":"132.82"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"133.09","1":"133.09"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"134.00","1":"134.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"140.70","1":"140.70"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"147.73","1":"147.73"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"155.11","1":"155.11"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"155.05","1":"155.05"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"155.12","1":"155.12"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"153.30","1":"153.30"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"155.37","1":"155.37"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"160.13","1":"160.13"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"166.68","1":"166.68"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"173.61","1":"173.61"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"180.19","1":"180.19"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"171.22","1":"171.22"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"178.40","1":"178.40"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"178.52","1":"178.52"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"174.41","1":"174.41"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"176.80","1":"176.80"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"173.13","1":"173.13"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"179.51","1":"179.51"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"179.23","1":"179.23"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"188.19","1":"188.19"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"197.59","1":"197.59"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"199.90","1":"199.90"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"197.06","1":"197.06"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"199.65","1":"199.65"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"200.76","1":"200.76"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"205.14","1":"205.14"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"214.95","1":"214.95"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"216.86","1":"216.86"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"211.81","1":"211.81"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"202.03","1":"202.03"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"199.32","1":"199.32"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"198.06","1":"198.06"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"201.09","1":"201.09"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"199.60","1":"199.60"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"196.58","1":"196.58"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"195.11","1":"195.11"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"202.51","1":"202.51"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"198.98","1":"198.98"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"198.98","1":"198.98"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"198.98","1":"198.98"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"199.97","1":"199.97"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"195.17","1":"195.17"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"195.32","1":"195.32"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"192.14","1":"192.14"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"191.13","1":"191.13"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"190.53","1":"190.53"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"185.79","1":"185.79"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"184.60","1":"184.60"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"187.73","1":"187.73"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"193.00","1":"193.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"193.20","1":"193.20"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"192.00","1":"192.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"201.60","1":"201.60"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"203.80","1":"203.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"203.80","1":"203.80"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"207.59","1":"207.59"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"206.95","1":"206.95"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"211.92","1":"211.92"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"214.08","1":"214.08"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"204.03","1":"204.03"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"197.81","1":"197.81"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"202.50","1":"202.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"212.62","1":"212.62"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"223.25","1":"223.25"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"233.69","1":"233.69"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"230.01","1":"230.01"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"234.00","1":"234.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"229.50","1":"229.50"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"230.00","1":"230.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"229.90","1":"229.90"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"224.93","1":"224.93"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"226.98","1":"226.98"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"223.00","1":"223.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"221.00","1":"221.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"222.00","1":"222.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"216.00","1":"216.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"220.00","1":"220.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"215.52","1":"215.52"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"216.20","1":"216.20"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"222.21","1":"222.21"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"225.40","1":"225.40"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"222.25","1":"222.25"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"224.00","1":"224.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"234.16","1":"234.16"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"245.86","1":"245.86"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"258.15","1":"258.15"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"271.05","1":"271.05"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"262.63","1":"262.63"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"249.50","1":"249.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"248.75","1":"248.75"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"259.56","1":"259.56"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"252.01","1":"252.01"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"252.23","1":"252.23"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"263.83","1":"263.83"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"252.05","1":"252.05"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"253.97","1":"253.97"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"255.00","1":"255.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"258.18","1":"258.18"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"255.00","1":"255.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"251.00","1":"251.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"244.75","1":"244.75"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"256.98","1":"256.98"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"249.33","1":"249.33"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"256.52","1":"256.52"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"266.03","1":"266.03"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"279.32","1":"279.32"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"293.28","1":"293.28"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"306.81","1":"306.81"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"296.53","1":"296.53"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"281.71","1":"281.71"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"280.26","1":"280.26"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"272.74","1":"272.74"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"272.20","1":"272.20"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"285.30","1":"285.30"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"297.52","1":"297.52"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"311.29","1":"311.29"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"326.41","1":"326.41"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"342.73","1":"342.73"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"359.86","1":"359.86"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"341.87","1":"341.87"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"324.78","1":"324.78"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"334.05","1":"334.05"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"342.82","1":"342.82"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"325.69","1":"325.69"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"320.00","1":"320.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"316.45","1":"316.45"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"302.58","1":"302.58"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"290.07","1":"290.07"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"292.69","1":"292.69"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"279.74","1":"279.74"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"293.72","1":"293.72"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"292.33","1":"292.33"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"290.35","1":"290.35"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"296.07","1":"296.07"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"294.00","1":"294.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"296.00","1":"296.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"293.06","1":"293.06"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"289.10","1":"289.10"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"287.94","1":"287.94"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"283.15","1":"283.15"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"284.00","1":"284.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"282.45","1":"282.45"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"295.45","1":"295.45"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"298.06","1":"298.06"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"298.00","1":"298.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"291.01","1":"291.01"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"291.05","1":"291.05"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"292.29","1":"292.29"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"282.33","1":"282.33"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"276.75","1":"276.75"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"275.63","1":"275.63"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"266.06","1":"266.06"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"272.72","1":"272.72"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"280.83","1":"280.83"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"281.78","1":"281.78"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"275.00","1":"275.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"275.88","1":"275.88"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"275.26","1":"275.26"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"275.10","1":"275.10"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"283.24","1":"283.24"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"281.00","1":"281.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"283.75","1":"283.75"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"290.54","1":"290.54"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"288.94","1":"288.94"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"285.00","1":"285.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"283.52","1":"283.52"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"288.48","1":"288.48"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"288.10","1":"288.10"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"280.00","1":"280.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"276.90","1":"276.90"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"280.00","1":"280.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"275.06","1":"275.06"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"275.00","1":"275.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"276.00","1":"276.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"265.01","1":"265.01"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"262.00","1":"262.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"271.03","1":"271.03"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"283.23","1":"283.23"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"280.60","1":"280.60"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"281.00","1":"281.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"280.00","1":"280.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"279.05","1":"279.05"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"282.00","1":"282.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"281.00","1":"281.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"281.84","1":"281.84"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"279.10","1":"279.10"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"279.15","1":"279.15"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"278.08","1":"278.08"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"277.18","1":"277.18"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"276.00","1":"276.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"276.10","1":"276.10"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"282.60","1":"282.60"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"293.95","1":"293.95"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"308.62","1":"308.62"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"324.05","1":"324.05"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"334.38","1":"334.38"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"326.37","1":"326.37"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"327.82","1":"327.82"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"325.00","1":"325.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"316.00","1":"316.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"315.00","1":"315.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"323.60","1":"323.60"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"327.34","1":"327.34"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"322.00","1":"322.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"324.00","1":"324.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"320.00","1":"320.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"325.00","1":"325.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"314.00","1":"314.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"311.00","1":"311.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"311.00","1":"311.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"297.42","1":"297.42"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"309.00","1":"309.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"309.00","1":"309.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"315.00","1":"315.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"306.00","1":"306.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"292.72","1":"292.72"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"303.00","1":"303.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"300.00","1":"300.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"305.00","1":"305.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"304.00","1":"304.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"302.00","1":"302.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"305.36","1":"305.36"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"305.50","1":"305.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"320.77","1":"320.77"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"336.80","1":"336.80"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"353.64","1":"353.64"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"371.31","1":"371.31"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"366.78","1":"366.78"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"363.25","1":"363.25"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"359.50","1":"359.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"360.46","1":"360.46"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"355.00","1":"355.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"354.00","1":"354.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"340.00","1":"340.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"330.01","1":"330.01"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"332.00","1":"332.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"348.60","1":"348.60"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"350.01","1":"350.01"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"349.80","1":"349.80"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"345.53","1":"345.53"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"353.99","1":"353.99"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"355.00","1":"355.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"372.75","1":"372.75"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"391.38","1":"391.38"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"390.53","1":"390.53"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"387.50","1":"387.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"379.79","1":"379.79"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"388.98","1":"388.98"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"383.31","1":"383.31"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"387.90","1":"387.90"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"380.35","1":"380.35"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"383.00","1":"383.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"380.50","1":"380.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"380.00","1":"380.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"370.89","1":"370.89"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"370.16","1":"370.16"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"370.00","1":"370.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"359.50","1":"359.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"377.47","1":"377.47"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"378.00","1":"378.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"380.00","1":"380.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"379.00","1":"379.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"377.00","1":"377.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"377.00","1":"377.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"374.00","1":"374.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"375.00","1":"375.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"376.00","1":"376.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"385.86","1":"385.86"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"373.90","1":"373.90"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"375.00","1":"375.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"371.00","1":"371.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"365.50","1":"365.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"375.00","1":"375.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"370.77","1":"370.77"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"372.99","1":"372.99"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"365.01","1":"365.01"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"375.00","1":"375.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"370.00","1":"370.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"374.00","1":"374.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"368.60","1":"368.60"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"369.00","1":"369.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"365.00","1":"365.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"363.00","1":"363.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"362.69","1":"362.69"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"360.65","1":"360.65"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"362.50","1":"362.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"370.13","1":"370.13"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"378.13","1":"378.13"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"375.00","1":"375.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"376.14","1":"376.14"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"372.14","1":"372.14"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"369.75","1":"369.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"376.90","1":"376.90"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"378.50","1":"378.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"373.25","1":"373.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"375.04","1":"375.04"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"375.00","1":"375.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"379.95","1":"379.95"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"390.00","1":"390.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"409.21","1":"409.21"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"407.72","1":"407.72"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"404.00","1":"404.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"394.15","1":"394.15"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"385.18","1":"385.18"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"388.33","1":"388.33"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"383.00","1":"383.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"384.00","1":"384.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"384.00","1":"384.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"373.89","1":"373.89"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"360.43","1":"360.43"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"365.00","1":"365.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"368.00","1":"368.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"370.00","1":"370.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"375.00","1":"375.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"370.00","1":"370.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"379.86","1":"379.86"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"375.17","1":"375.17"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"375.00","1":"375.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"379.00","1":"379.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"376.00","1":"376.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"375.00","1":"375.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"375.00","1":"375.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"375.00","1":"375.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"360.92","1":"360.92"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"346.88","1":"346.88"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"336.14","1":"336.14"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"333.00","1":"333.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"333.00","1":"333.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"343.55","1":"343.55"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"360.72","1":"360.72"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"372.36","1":"372.36"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"366.60","1":"366.60"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"365.40","1":"365.40"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"360.47","1":"360.47"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"360.02","1":"360.02"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"356.88","1":"356.88"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"356.50","1":"356.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"358.58","1":"358.58"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"353.65","1":"353.65"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"356.00","1":"356.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"362.00","1":"362.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"364.94","1":"364.94"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"365.90","1":"365.90"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"360.04","1":"360.04"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"359.75","1":"359.75"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"363.00","1":"363.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"366.00","1":"366.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"384.30","1":"384.30"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"403.09","1":"403.09"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"398.68","1":"398.68"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"397.72","1":"397.72"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"382.64","1":"382.64"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"397.11","1":"397.11"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"316.50","1":"316.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"309.20","1":"309.20"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"302.25","1":"302.25"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"317.36","1":"317.36"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"323.00","1":"323.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"320.00","1":"320.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"324.00","1":"324.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"324.00","1":"324.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"315.02","1":"315.02"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"316.00","1":"316.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"327.85","1":"327.85"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"344.24","1":"344.24"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"342.04","1":"342.04"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"343.67","1":"343.67"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"348.15","1":"348.15"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"356.00","1":"356.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"373.80","1":"373.80"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"389.86","1":"389.86"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"388.00","1":"388.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"390.10","1":"390.10"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"392.60","1":"392.60"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"397.05","1":"397.05"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"393.02","1":"393.02"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"391.42","1":"391.42"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"380.61","1":"380.61"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"388.35","1":"388.35"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"383.10","1":"383.10"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"386.34","1":"386.34"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"390.78","1":"390.78"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"401.50","1":"401.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"396.63","1":"396.63"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"396.87","1":"396.87"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"395.06","1":"395.06"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"414.81","1":"414.81"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"435.55","1":"435.55"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"434.33","1":"434.33"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"414.91","1":"414.91"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"421.60","1":"421.60"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"429.85","1":"429.85"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"427.40","1":"427.40"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"427.01","1":"427.01"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"429.99","1":"429.99"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"426.51","1":"426.51"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"417.71","1":"417.71"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"422.74","1":"422.74"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"414.70","1":"414.70"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"411.78","1":"411.78"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"410.17","1":"410.17"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"405.67","1":"405.67"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"425.95","1":"425.95"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"441.75","1":"441.75"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"458.42","1":"458.42"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"474.73","1":"474.73"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"490.53","1":"490.53"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"515.05","1":"515.05"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"540.80","1":"540.80"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"566.22","1":"566.22"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"591.92","1":"591.92"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"621.51","1":"621.51"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"652.24","1":"652.24"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"656.93","1":"656.93"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"681.84","1":"681.84"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"680.60","1":"680.60"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"683.32","1":"683.32"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"660.61","1":"660.61"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"645.60","1":"645.60"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"643.86","1":"643.86"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"622.13","1":"622.13"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"624.26","1":"624.26"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"607.15","1":"607.15"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"587.51","1":"587.51"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"585.11","1":"585.11"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"608.59","1":"608.59"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"618.00","1":"618.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"600.00","1":"600.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"586.22","1":"586.22"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"595.13","1":"595.13"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"575.00","1":"575.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"572.62","1":"572.62"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"580.00","1":"580.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"571.25","1":"571.25"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"557.50","1":"557.50"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"529.63","1":"529.63"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"503.15","1":"503.15"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"478.13","1":"478.13"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"454.81","1":"454.81"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"465.01","1":"465.01"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"444.74","1":"444.74"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"424.25","1":"424.25"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"445.23","1":"445.23"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"467.49","1":"467.49"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"490.83","1":"490.83"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"506.58","1":"506.58"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"500.00","1":"500.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"522.69","1":"522.69"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"521.90","1":"521.90"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"519.00","1":"519.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"500.84","1":"500.84"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"0.00","1":"0.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"495.00","1":"495.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"480.00","1":"480.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"480.00","1":"480.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"480.00","1":"480.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"489.99","1":"489.99"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"490.00","1":"490.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"487.10","1":"487.10"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"478.00","1":"478.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"472.74","1":"472.74"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"489.00","1":"489.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"504.38","1":"504.38"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"526.02","1":"526.02"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"550.86","1":"550.86"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"555.29","1":"555.29"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"575.26","1":"575.26"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"556.53","1":"556.53"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"558.00","1":"558.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"556.00","1":"556.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"569.57","1":"569.57"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"554.89","1":"554.89"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"582.63","1":"582.63"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"610.90","1":"610.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"625.79","1":"625.79"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"648.68","1":"648.68"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"645.50","1":"645.50"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"641.33","1":"641.33"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"618.01","1":"618.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"630.00","1":"630.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"643.90","1":"643.90"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"632.22","1":"632.22"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"625.01","1":"625.01"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"615.50","1":"615.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"615.00","1":"615.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"640.86","1":"640.86"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"672.86","1":"672.86"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"682.51","1":"682.51"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"675.33","1":"675.33"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"648.80","1":"648.80"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"640.00","1":"640.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"632.01","1":"632.01"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"629.00","1":"629.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"660.45","1":"660.45"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"693.47","1":"693.47"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"705.71","1":"705.71"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"740.99","1":"740.99"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"719.36","1":"719.36"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"738.62","1":"738.62"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"760.99","1":"760.99"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"735.70","1":"735.70"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"733.67","1":"733.67"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"732.17","1":"732.17"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"744.19","1":"744.19"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"736.14","1":"736.14"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"743.29","1":"743.29"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"756.50","1":"756.50"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"793.49","1":"793.49"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"799.41","1":"799.41"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"764.63","1":"764.63"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"800.50","1":"800.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"780.11","1":"780.11"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"790.00","1":"790.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"799.90","1":"799.90"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"797.99","1":"797.99"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"790.00","1":"790.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"762.49","1":"762.49"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"754.45","1":"754.45"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"778.70","1":"778.70"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"755.59","1":"755.59"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"760.00","1":"760.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"728.00","1":"728.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"752.00","1":"752.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"740.00","1":"740.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"721.00","1":"721.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"742.99","1":"742.99"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"769.82","1":"769.82"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"801.43","1":"801.43"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"782.01","1":"782.01"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"792.99","1":"792.99"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"781.50","1":"781.50"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"770.01","1":"770.01"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"766.00","1":"766.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"761.51","1":"761.51"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"760.90","1":"760.90"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"738.00","1":"738.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"738.00","1":"738.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"743.00","1":"743.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"751.00","1":"751.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"743.31","1":"743.31"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"778.43","1":"778.43"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"765.99","1":"765.99"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"751.00","1":"751.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"748.99","1":"748.99"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"739.00","1":"739.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"733.90","1":"733.90"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"730.00","1":"730.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"712.50","1":"712.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"730.25","1":"730.25"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"731.64","1":"731.64"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"695.10","1":"695.10"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"708.81","1":"708.81"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"709.75","1":"709.75"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"713.28","1":"713.28"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"714.00","1":"714.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"690.00","1":"690.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"705.00","1":"705.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"708.33","1":"708.33"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"702.00","1":"702.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"700.00","1":"700.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"733.22","1":"733.22"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"724.93","1":"724.93"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"716.88","1":"716.88"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"720.00","1":"720.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"700.38","1":"700.38"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"698.00","1":"698.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"688.60","1":"688.60"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"701.37","1":"701.37"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"700.00","1":"700.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"692.00","1":"692.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"708.75","1":"708.75"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"700.00","1":"700.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"701.00","1":"701.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"690.00","1":"690.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"685.05","1":"685.05"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"677.50","1":"677.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"705.00","1":"705.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"699.00","1":"699.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"690.18","1":"690.18"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"694.40","1":"694.40"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"701.72","1":"701.72"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"732.00","1":"732.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"708.00","1":"708.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"711.00","1":"711.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"706.00","1":"706.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"719.01","1":"719.01"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"725.00","1":"725.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"700.00","1":"700.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"698.95","1":"698.95"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"699.95","1":"699.95"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"682.02","1":"682.02"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"690.01","1":"690.01"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"670.55","1":"670.55"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"661.00","1":"661.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"689.33","1":"689.33"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"681.00","1":"681.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"692.00","1":"692.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"685.50","1":"685.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"671.01","1":"671.01"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"670.00","1":"670.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"699.68","1":"699.68"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"722.01","1":"722.01"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"723.33","1":"723.33"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"701.35","1":"701.35"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"701.10","1":"701.10"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"704.37","1":"704.37"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"701.00","1":"701.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"725.78","1":"725.78"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"715.15","1":"715.15"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"720.00","1":"720.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"706.71","1":"706.71"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"729.62","1":"729.62"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"739.14","1":"739.14"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"711.61","1":"711.61"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"725.41","1":"725.41"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"712.05","1":"712.05"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"708.00","1":"708.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"712.50","1":"712.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"726.60","1":"726.60"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"362.00","1":"362.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"351.41","1":"351.41"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"350.78","1":"350.78"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"345.76","1":"345.76"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"349.68","1":"349.68"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"334.82","1":"334.82"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"318.12","1":"318.12"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"334.02","1":"334.02"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"350.72","1":"350.72"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"368.25","1":"368.25"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"386.66","1":"386.66"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"396.20","1":"396.20"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"393.72","1":"393.72"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"399.83","1":"399.83"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"403.34","1":"403.34"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"400.82","1":"400.82"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"395.12","1":"395.12"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"393.63","1":"393.63"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"392.01","1":"392.01"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"391.98","1":"391.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"390.00","1":"390.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"393.41","1":"393.41"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"413.08","1":"413.08"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"433.73","1":"433.73"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"425.93","1":"425.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"422.48","1":"422.48"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"415.61","1":"415.61"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"403.20","1":"403.20"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"395.40","1":"395.40"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"399.82","1":"399.82"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"406.51","1":"406.51"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"401.08","1":"401.08"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"402.90","1":"402.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"400.83","1":"400.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"400.64","1":"400.64"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"401.38","1":"401.38"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"398.03","1":"398.03"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"394.72","1":"394.72"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"395.39","1":"395.39"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"395.11","1":"395.11"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"396.50","1":"396.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"404.33","1":"404.33"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"400.51","1":"400.51"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"398.25","1":"398.25"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"399.99","1":"399.99"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"394.00","1":"394.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"397.90","1":"397.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"394.01","1":"394.01"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"383.67","1":"383.67"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"382.85","1":"382.85"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"381.00","1":"381.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"381.00","1":"381.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"377.79","1":"377.79"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"377.14","1":"377.14"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"380.00","1":"380.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"378.98","1":"378.98"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"379.83","1":"379.83"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"375.00","1":"375.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"376.51","1":"376.51"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"375.00","1":"375.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"370.00","1":"370.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"370.10","1":"370.10"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"373.72","1":"373.72"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"370.05","1":"370.05"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"371.00","1":"371.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"356.00","1":"356.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"357.00","1":"357.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"370.00","1":"370.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"351.50","1":"351.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"340.00","1":"340.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"335.00","1":"335.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"351.72","1":"351.72"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"369.13","1":"369.13"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"383.61","1":"383.61"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"376.00","1":"376.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"377.63","1":"377.63"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"370.00","1":"370.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"374.10","1":"374.10"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"373.00","1":"373.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"374.30","1":"374.30"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"370.92","1":"370.92"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"370.00","1":"370.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"374.23","1":"374.23"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"377.00","1":"377.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"374.73","1":"374.73"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"370.27","1":"370.27"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"371.00","1":"371.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"369.87","1":"369.87"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"367.05","1":"367.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"369.83","1":"369.83"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"368.20","1":"368.20"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"360.00","1":"360.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"350.25","1":"350.25"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"338.18","1":"338.18"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"337.60","1":"337.60"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"338.01","1":"338.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"340.48","1":"340.48"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"339.35","1":"339.35"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"343.98","1":"343.98"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"338.37","1":"338.37"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"337.25","1":"337.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"325.88","1":"325.88"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"330.00","1":"330.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"330.00","1":"330.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"328.67","1":"328.67"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"328.37","1":"328.37"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"327.00","1":"327.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"332.12","1":"332.12"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"330.14","1":"330.14"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"332.00","1":"332.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"329.71","1":"329.71"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"326.63","1":"326.63"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"327.61","1":"327.61"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"323.35","1":"323.35"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"324.01","1":"324.01"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"339.04","1":"339.04"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"339.46","1":"339.46"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"335.02","1":"335.02"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"334.73","1":"334.73"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"334.08","1":"334.08"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"329.86","1":"329.86"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"329.98","1":"329.98"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"338.32","1":"338.32"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"344.28","1":"344.28"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"358.91","1":"358.91"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"376.85","1":"376.85"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"384.93","1":"384.93"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"370.15","1":"370.15"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"366.80","1":"366.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"366.02","1":"366.02"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"356.25","1":"356.25"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"355.35","1":"355.35"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"349.47","1":"349.47"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"345.00","1":"345.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"338.93","1":"338.93"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"331.55","1":"331.55"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"339.73","1":"339.73"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"341.00","1":"341.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"338.90","1":"338.90"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"344.34","1":"344.34"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"348.85","1":"348.85"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"347.33","1":"347.33"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"346.45","1":"346.45"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"343.05","1":"343.05"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"339.19","1":"339.19"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"342.23","1":"342.23"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"349.03","1":"349.03"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"347.73","1":"347.73"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"349.05","1":"349.05"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"348.00","1":"348.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"345.51","1":"345.51"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"338.37","1":"338.37"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"338.94","1":"338.94"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"338.64","1":"338.64"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"338.34","1":"338.34"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"339.99","1":"339.99"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"338.01","1":"338.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"339.87","1":"339.87"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"337.89","1":"337.89"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"338.98","1":"338.98"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"332.33","1":"332.33"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"333.27","1":"333.27"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"335.54","1":"335.54"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"335.78","1":"335.78"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"335.99","1":"335.99"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"352.78","1":"352.78"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"358.39","1":"358.39"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"356.92","1":"356.92"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"339.94","1":"339.94"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"329.63","1":"329.63"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"313.15","1":"313.15"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"310.04","1":"310.04"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"315.00","1":"315.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"330.64","1":"330.64"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"346.32","1":"346.32"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"363.60","1":"363.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"366.65","1":"366.65"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"357.69","1":"357.69"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"345.00","1":"345.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"329.38","1":"329.38"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"339.83","1":"339.83"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"330.20","1":"330.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"330.84","1":"330.84"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"331.80","1":"331.80"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"329.00","1":"329.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"329.16","1":"329.16"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"331.95","1":"331.95"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"334.16","1":"334.16"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"332.34","1":"332.34"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"332.00","1":"332.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"332.00","1":"332.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"329.51","1":"329.51"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"328.15","1":"328.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"344.54","1":"344.54"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"361.76","1":"361.76"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"365.81","1":"365.81"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"354.25","1":"354.25"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"353.11","1":"353.11"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"360.62","1":"360.62"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"350.00","1":"350.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"351.32","1":"351.32"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"352.21","1":"352.21"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"359.93","1":"359.93"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"347.00","1":"347.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"347.39","1":"347.39"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"346.00","1":"346.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"348.00","1":"348.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"341.78","1":"341.78"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"347.54","1":"347.54"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"340.80","1":"340.80"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"336.50","1":"336.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"335.00","1":"335.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"339.98","1":"339.98"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"335.02","1":"335.02"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"333.37","1":"333.37"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"335.00","1":"335.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"340.00","1":"340.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"338.65","1":"338.65"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"338.07","1":"338.07"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"334.41","1":"334.41"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"335.00","1":"335.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"333.00","1":"333.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"332.82","1":"332.82"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"332.82","1":"332.82"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"325.53","1":"325.53"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"321.89","1":"321.89"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"324.48","1":"324.48"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"317.83","1":"317.83"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"316.70","1":"316.70"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"318.33","1":"318.33"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"322.23","1":"322.23"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"320.05","1":"320.05"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"318.03","1":"318.03"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"315.00","1":"315.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"312.00","1":"312.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"315.00","1":"315.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"307.00","1":"307.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"308.80","1":"308.80"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"308.99","1":"308.99"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"308.95","1":"308.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"310.00","1":"310.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"302.43","1":"302.43"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"305.18","1":"305.18"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"305.30","1":"305.30"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"305.01","1":"305.01"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"320.26","1":"320.26"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"308.74","1":"308.74"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"305.19","1":"305.19"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"314.38","1":"314.38"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"318.53","1":"318.53"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"316.68","1":"316.68"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"317.00","1":"317.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"317.50","1":"317.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"316.05","1":"316.05"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"317.33","1":"317.33"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"311.06","1":"311.06"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"315.00","1":"315.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"316.99","1":"316.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"310.60","1":"310.60"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"309.99","1":"309.99"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"313.55","1":"313.55"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"309.71","1":"309.71"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"313.90","1":"313.90"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"311.80","1":"311.80"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"310.00","1":"310.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"308.00","1":"308.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"293.24","1":"293.24"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"288.99","1":"288.99"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"291.55","1":"291.55"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"290.50","1":"290.50"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"289.83","1":"289.83"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"288.63","1":"288.63"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"285.51","1":"285.51"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"285.80","1":"285.80"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"283.75","1":"283.75"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"297.93","1":"297.93"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"305.00","1":"305.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"301.00","1":"301.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"302.43","1":"302.43"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"300.29","1":"300.29"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"301.50","1":"301.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"299.20","1":"299.20"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"299.20","1":"299.20"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"295.00","1":"295.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"290.00","1":"290.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"295.00","1":"295.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"287.14","1":"287.14"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"298.02","1":"298.02"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"288.10","1":"288.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"290.50","1":"290.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"291.00","1":"291.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"296.00","1":"296.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"292.01","1":"292.01"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"292.00","1":"292.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"292.27","1":"292.27"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"292.00","1":"292.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"297.00","1":"297.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"295.00","1":"295.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"295.92","1":"295.92"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"295.00","1":"295.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"294.00","1":"294.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"294.00","1":"294.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"294.06","1":"294.06"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"294.02","1":"294.02"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"298.49","1":"298.49"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"296.50","1":"296.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"298.00","1":"298.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"298.00","1":"298.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"299.78","1":"299.78"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"298.67","1":"298.67"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"301.00","1":"301.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"299.00","1":"299.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"313.95","1":"313.95"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"329.64","1":"329.64"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"346.12","1":"346.12"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"352.28","1":"352.28"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"341.44","1":"341.44"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"331.00","1":"331.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"335.00","1":"335.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"336.99","1":"336.99"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"334.83","1":"334.83"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"330.50","1":"330.50"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"325.00","1":"325.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"321.00","1":"321.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"321.90","1":"321.90"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"317.91","1":"317.91"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"322.00","1":"322.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"316.00","1":"316.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"309.00","1":"309.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"295.54","1":"295.54"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"300.00","1":"300.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"300.00","1":"300.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"300.89","1":"300.89"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"300.00","1":"300.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"300.99","1":"300.99"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"297.60","1":"297.60"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"299.00","1":"299.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"296.00","1":"296.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"298.70","1":"298.70"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"294.06","1":"294.06"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"291.28","1":"291.28"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"289.88","1":"289.88"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"287.82","1":"287.82"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"298.96","1":"298.96"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"293.76","1":"293.76"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"291.64","1":"291.64"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"293.11","1":"293.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"290.71","1":"290.71"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"293.45","1":"293.45"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"293.64","1":"293.64"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"292.24","1":"292.24"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"292.00","1":"292.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"295.95","1":"295.95"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"292.54","1":"292.54"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"295.05","1":"295.05"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"293.28","1":"293.28"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"292.60","1":"292.60"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"294.18","1":"294.18"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"292.93","1":"292.93"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"292.76","1":"292.76"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"293.47","1":"293.47"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"293.90","1":"293.90"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"292.11","1":"292.11"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"292.00","1":"292.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"292.10","1":"292.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"290.00","1":"290.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"282.77","1":"282.77"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"283.90","1":"283.90"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"285.08","1":"285.08"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"284.39","1":"284.39"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"284.00","1":"284.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"283.50","1":"283.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"287.00","1":"287.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"281.83","1":"281.83"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"281.90","1":"281.90"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"276.50","1":"276.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"281.50","1":"281.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"281.00","1":"281.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"281.01","1":"281.01"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"287.89","1":"287.89"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"286.93","1":"286.93"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"287.00","1":"287.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"286.94","1":"286.94"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"282.26","1":"282.26"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"280.31","1":"280.31"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"279.90","1":"279.90"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"278.49","1":"278.49"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"277.73","1":"277.73"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"270.94","1":"270.94"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"275.86","1":"275.86"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"274.02","1":"274.02"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"270.19","1":"270.19"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"269.38","1":"269.38"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"269.00","1":"269.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"268.37","1":"268.37"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"274.34","1":"274.34"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"276.43","1":"276.43"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"275.00","1":"275.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"275.40","1":"275.40"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"278.36","1":"278.36"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"275.09","1":"275.09"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"272.00","1":"272.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"272.00","1":"272.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"275.04","1":"275.04"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"288.79","1":"288.79"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"303.22","1":"303.22"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"309.77","1":"309.77"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"307.86","1":"307.86"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"307.25","1":"307.25"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"297.11","1":"297.11"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"303.74","1":"303.74"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"307.06","1":"307.06"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"302.87","1":"302.87"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"305.06","1":"305.06"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"295.06","1":"295.06"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"289.65","1":"289.65"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"291.69","1":"291.69"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"293.00","1":"293.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"289.15","1":"289.15"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"292.00","1":"292.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"302.18","1":"302.18"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"302.22","1":"302.22"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"317.33","1":"317.33"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"323.50","1":"323.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"339.67","1":"339.67"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"348.02","1":"348.02"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"344.81","1":"344.81"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"331.05","1":"331.05"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"335.19","1":"335.19"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"335.00","1":"335.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"349.07","1":"349.07"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"348.29","1":"348.29"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"334.64","1":"334.64"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"330.05","1":"330.05"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"335.00","1":"335.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"337.55","1":"337.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"332.84","1":"332.84"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"330.24","1":"330.24"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"335.42","1":"335.42"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"329.55","1":"329.55"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"329.67","1":"329.67"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"328.76","1":"328.76"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"325.53","1":"325.53"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"318.97","1":"318.97"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"314.65","1":"314.65"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"310.83","1":"310.83"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"312.25","1":"312.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"307.61","1":"307.61"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"301.47","1":"301.47"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"294.04","1":"294.04"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"297.33","1":"297.33"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"294.00","1":"294.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"291.50","1":"291.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"294.53","1":"294.53"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"300.00","1":"300.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"304.55","1":"304.55"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"305.85","1":"305.85"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"307.45","1":"307.45"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"310.00","1":"310.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"306.00","1":"306.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"305.00","1":"305.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"307.00","1":"307.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"303.04","1":"303.04"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"300.00","1":"300.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"301.70","1":"301.70"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"302.00","1":"302.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"301.83","1":"301.83"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"302.75","1":"302.75"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"301.00","1":"301.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"299.38","1":"299.38"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"303.69","1":"303.69"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"303.43","1":"303.43"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"303.00","1":"303.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"303.51","1":"303.51"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"303.21","1":"303.21"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"302.84","1":"302.84"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"305.80","1":"305.80"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"321.09","1":"321.09"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"337.14","1":"337.14"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"353.99","1":"353.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"371.68","1":"371.68"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"390.26","1":"390.26"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"389.36","1":"389.36"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"378.84","1":"378.84"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"369.79","1":"369.79"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"372.54","1":"372.54"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"374.94","1":"374.94"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"382.00","1":"382.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"369.29","1":"369.29"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"370.77","1":"370.77"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"367.13","1":"367.13"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"371.01","1":"371.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"368.30","1":"368.30"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"375.22","1":"375.22"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"372.35","1":"372.35"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"374.90","1":"374.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"375.00","1":"375.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"374.90","1":"374.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"375.77","1":"375.77"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"374.00","1":"374.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"384.91","1":"384.91"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"385.55","1":"385.55"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"385.25","1":"385.25"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"380.50","1":"380.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"376.10","1":"376.10"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"378.67","1":"378.67"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"376.56","1":"376.56"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"381.62","1":"381.62"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"375.00","1":"375.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"376.00","1":"376.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"373.00","1":"373.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"379.95","1":"379.95"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"376.00","1":"376.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"394.75","1":"394.75"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"403.21","1":"403.21"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"394.95","1":"394.95"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"413.71","1":"413.71"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"404.23","1":"404.23"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"389.34","1":"389.34"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"400.01","1":"400.01"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"404.90","1":"404.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"395.92","1":"395.92"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"392.00","1":"392.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"381.60","1":"381.60"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"375.29","1":"375.29"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"375.12","1":"375.12"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"374.38","1":"374.38"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"370.74","1":"370.74"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"369.95","1":"369.95"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"365.05","1":"365.05"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"370.00","1":"370.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"365.00","1":"365.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"360.36","1":"360.36"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"355.00","1":"355.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"352.24","1":"352.24"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"354.01","1":"354.01"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"345.12","1":"345.12"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"340.00","1":"340.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"351.90","1":"351.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"349.99","1":"349.99"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"351.00","1":"351.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"347.50","1":"347.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"350.00","1":"350.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"357.01","1":"357.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"351.50","1":"351.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"351.39","1":"351.39"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"353.66","1":"353.66"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"342.75","1":"342.75"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"341.00","1":"341.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"345.99","1":"345.99"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"343.00","1":"343.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"335.25","1":"335.25"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"336.00","1":"336.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"338.34","1":"338.34"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"335.50","1":"335.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"339.87","1":"339.87"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"340.07","1":"340.07"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"339.00","1":"339.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"336.62","1":"336.62"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"339.99","1":"339.99"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"338.00","1":"338.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"330.00","1":"330.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"330.00","1":"330.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"330.00","1":"330.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"325.04","1":"325.04"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"321.21","1":"321.21"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"326.11","1":"326.11"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"325.34","1":"325.34"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"329.06","1":"329.06"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"326.00","1":"326.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"320.00","1":"320.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"321.00","1":"321.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"329.00","1":"329.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"331.27","1":"331.27"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"334.00","1":"334.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"332.00","1":"332.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"331.47","1":"331.47"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"325.00","1":"325.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"322.00","1":"322.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"320.00","1":"320.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"313.00","1":"313.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"320.00","1":"320.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"320.00","1":"320.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"321.01","1":"321.01"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"326.00","1":"326.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"330.00","1":"330.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"325.00","1":"325.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"326.50","1":"326.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"333.00","1":"333.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"328.41","1":"328.41"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"328.00","1":"328.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"324.15","1":"324.15"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"327.87","1":"327.87"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"330.00","1":"330.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"333.99","1":"333.99"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"327.12","1":"327.12"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"330.00","1":"330.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"332.00","1":"332.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"324.28","1":"324.28"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"322.00","1":"322.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"315.86","1":"315.86"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"307.50","1":"307.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"305.00","1":"305.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"309.35","1":"309.35"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"309.30","1":"309.30"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"0.00","1":"0.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"300.20","1":"300.20"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"287.02","1":"287.02"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"273.40","1":"273.40"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"273.00","1":"273.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"271.00","1":"271.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"267.00","1":"267.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"270.13","1":"270.13"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"267.00","1":"267.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"266.00","1":"266.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"265.50","1":"265.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"276.93","1":"276.93"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"275.51","1":"275.51"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"289.28","1":"289.28"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"306.00","1":"306.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"309.95","1":"309.95"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"297.00","1":"297.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"303.87","1":"303.87"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"309.87","1":"309.87"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"305.00","1":"305.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"307.51","1":"307.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"303.08","1":"303.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"307.00","1":"307.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"303.00","1":"303.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"300.51","1":"300.51"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"315.00","1":"315.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"330.75","1":"330.75"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"347.28","1":"347.28"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"341.11","1":"341.11"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"345.13","1":"345.13"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"334.99","1":"334.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"349.90","1":"349.90"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"350.00","1":"350.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"350.01","1":"350.01"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"350.00","1":"350.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"352.00","1":"352.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"350.20","1":"350.20"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"350.25","1":"350.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"354.98","1":"354.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"354.98","1":"354.98"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"348.50","1":"348.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"340.00","1":"340.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"330.00","1":"330.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"325.15","1":"325.15"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"311.00","1":"311.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"312.00","1":"312.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"301.50","1":"301.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"316.57","1":"316.57"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"313.51","1":"313.51"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"323.00","1":"323.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"303.00","1":"303.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"317.00","1":"317.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"320.00","1":"320.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"312.01","1":"312.01"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"306.25","1":"306.25"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"312.00","1":"312.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"310.50","1":"310.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"317.00","1":"317.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"317.55","1":"317.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"319.01","1":"319.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"305.00","1":"305.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"305.00","1":"305.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"308.80","1":"308.80"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"306.01","1":"306.01"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"304.17","1":"304.17"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"293.10","1":"293.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"299.00","1":"299.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"307.34","1":"307.34"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"319.85","1":"319.85"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"334.00","1":"334.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"340.00","1":"340.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"330.00","1":"330.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"325.00","1":"325.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"313.00","1":"313.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"307.01","1":"307.01"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"305.00","1":"305.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"308.73","1":"308.73"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"324.16","1":"324.16"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"312.00","1":"312.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"307.00","1":"307.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"322.00","1":"322.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"321.75","1":"321.75"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"318.00","1":"318.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"310.05","1":"310.05"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"312.00","1":"312.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"307.66","1":"307.66"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"309.97","1":"309.97"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"315.63","1":"315.63"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"311.00","1":"311.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"312.50","1":"312.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"306.45","1":"306.45"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"299.25","1":"299.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"302.75","1":"302.75"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"303.10","1":"303.10"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"302.50","1":"302.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"299.98","1":"299.98"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"301.26","1":"301.26"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"303.00","1":"303.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"304.67","1":"304.67"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"305.00","1":"305.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"304.75","1":"304.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"303.00","1":"303.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"301.00","1":"301.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"313.19","1":"313.19"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"328.09","1":"328.09"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"339.23","1":"339.23"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"339.14","1":"339.14"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"322.19","1":"322.19"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"306.09","1":"306.09"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"301.00","1":"301.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"313.00","1":"313.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"310.01","1":"310.01"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"305.10","1":"305.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"299.00","1":"299.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"298.99","1":"298.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"297.25","1":"297.25"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"295.34","1":"295.34"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"295.00","1":"295.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"300.00","1":"300.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"306.96","1":"306.96"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"301.50","1":"301.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"299.00","1":"299.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"302.00","1":"302.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"312.85","1":"312.85"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"314.17","1":"314.17"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"317.47","1":"317.47"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"320.00","1":"320.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"320.00","1":"320.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"310.00","1":"310.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"309.28","1":"309.28"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"305.10","1":"305.10"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"311.75","1":"311.75"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"307.60","1":"307.60"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"306.30","1":"306.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"309.50","1":"309.50"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"309.97","1":"309.97"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"321.80","1":"321.80"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"312.30","1":"312.30"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"314.99","1":"314.99"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"311.68","1":"311.68"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"314.00","1":"314.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"310.00","1":"310.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"317.93","1":"317.93"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"325.60","1":"325.60"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"334.04","1":"334.04"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"342.45","1":"342.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"346.01","1":"346.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"345.00","1":"345.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"330.03","1":"330.03"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"333.30","1":"333.30"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"334.00","1":"334.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"340.20","1":"340.20"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"348.02","1":"348.02"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"349.90","1":"349.90"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"335.01","1":"335.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"330.00","1":"330.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"335.00","1":"335.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"318.25","1":"318.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"322.50","1":"322.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"306.64","1":"306.64"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"0.00","1":"0.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"291.27","1":"291.27"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"295.00","1":"295.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"296.32","1":"296.32"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"295.80","1":"295.80"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"294.34","1":"294.34"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"312.91","1":"312.91"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"308.80","1":"308.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"314.90","1":"314.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"314.00","1":"314.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"318.99","1":"318.99"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"292.60","1":"292.60"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"277.98","1":"277.98"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"290.32","1":"290.32"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"290.67","1":"290.67"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"283.21","1":"283.21"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"297.37","1":"297.37"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"302.50","1":"302.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"299.33","1":"299.33"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"293.00","1":"293.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"295.00","1":"295.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"290.48","1":"290.48"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"298.95","1":"298.95"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"299.99","1":"299.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"297.00","1":"297.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"285.77","1":"285.77"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"292.78","1":"292.78"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"294.00","1":"294.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"290.73","1":"290.73"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"290.00","1":"290.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"282.00","1":"282.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"289.99","1":"289.99"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"287.00","1":"287.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"290.00","1":"290.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"295.84","1":"295.84"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"287.08","1":"287.08"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"290.00","1":"290.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"294.99","1":"294.99"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"299.50","1":"299.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"292.00","1":"292.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"281.29","1":"281.29"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"287.10","1":"287.10"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"285.00","1":"285.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"283.95","1":"283.95"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"291.00","1":"291.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"293.94","1":"293.94"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"294.00","1":"294.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"295.00","1":"295.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"291.00","1":"291.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"294.99","1":"294.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"296.99","1":"296.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"295.00","1":"295.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"298.00","1":"298.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"0.00","1":"0.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"298.00","1":"298.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"290.00","1":"290.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"290.00","1":"290.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"290.00","1":"290.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"287.00","1":"287.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"285.00","1":"285.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"270.75","1":"270.75"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"270.00","1":"270.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"258.86","1":"258.86"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"260.00","1":"260.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"219.60","1":"219.60"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"216.20","1":"216.20"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"208.00","1":"208.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"208.18","1":"208.18"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"217.81","1":"217.81"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"218.47","1":"218.47"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"220.00","1":"220.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"219.75","1":"219.75"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"219.43","1":"219.43"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"218.51","1":"218.51"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"218.60","1":"218.60"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"227.91","1":"227.91"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"221.07","1":"221.07"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"218.63","1":"218.63"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"224.23","1":"224.23"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"213.02","1":"213.02"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"212.05","1":"212.05"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"212.83","1":"212.83"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"210.01","1":"210.01"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"214.00","1":"214.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"214.00","1":"214.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"215.00","1":"215.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"206.62","1":"206.62"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"210.27","1":"210.27"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"208.39","1":"208.39"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"208.39","1":"208.39"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"211.50","1":"211.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"203.57","1":"203.57"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"206.08","1":"206.08"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"205.46","1":"205.46"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"206.15","1":"206.15"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"204.32","1":"204.32"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"197.79","1":"197.79"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"199.58","1":"199.58"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"204.98","1":"204.98"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"203.23","1":"203.23"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"193.07","1":"193.07"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"197.58","1":"197.58"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"195.76","1":"195.76"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"191.10","1":"191.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"184.00","1":"184.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"188.65","1":"188.65"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"186.91","1":"186.91"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"188.13","1":"188.13"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"187.18","1":"187.18"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"190.50","1":"190.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"195.00","1":"195.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"194.89","1":"194.89"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"200.15","1":"200.15"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"200.00","1":"200.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"195.40","1":"195.40"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"199.00","1":"199.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"199.55","1":"199.55"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"198.50","1":"198.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"199.01","1":"199.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"195.50","1":"195.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"195.50","1":"195.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"194.83","1":"194.83"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"194.83","1":"194.83"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"194.83","1":"194.83"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"189.76","1":"189.76"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"190.00","1":"190.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"190.00","1":"190.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"185.47","1":"185.47"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"189.99","1":"189.99"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"189.50","1":"189.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"192.01","1":"192.01"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"193.50","1":"193.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"191.50","1":"191.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"194.00","1":"194.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"194.29","1":"194.29"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"197.00","1":"197.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"203.83","1":"203.83"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"203.00","1":"203.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"200.26","1":"200.26"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"202.84","1":"202.84"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"202.84","1":"202.84"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"210.19","1":"210.19"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"210.85","1":"210.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"215.26","1":"215.26"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"216.54","1":"216.54"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"214.00","1":"214.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"213.35","1":"213.35"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"215.00","1":"215.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"213.00","1":"213.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"208.30","1":"208.30"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"204.00","1":"204.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"203.33","1":"203.33"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"198.15","1":"198.15"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"200.00","1":"200.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"197.46","1":"197.46"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"197.15","1":"197.15"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"191.67","1":"191.67"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"190.49","1":"190.49"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"194.50","1":"194.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"200.00","1":"200.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"201.99","1":"201.99"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"198.33","1":"198.33"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"199.50","1":"199.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"190.97","1":"190.97"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"188.33","1":"188.33"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"190.00","1":"190.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"189.00","1":"189.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"190.67","1":"190.67"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"185.01","1":"185.01"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"187.25","1":"187.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"186.00","1":"186.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"180.46","1":"180.46"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"178.00","1":"178.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"186.65","1":"186.65"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"190.72","1":"190.72"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"189.04","1":"189.04"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"189.04","1":"189.04"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"189.50","1":"189.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"189.75","1":"189.75"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"180.51","1":"180.51"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"180.01","1":"180.01"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"180.00","1":"180.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"183.75","1":"183.75"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"180.10","1":"180.10"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"180.00","1":"180.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"183.00","1":"183.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"182.80","1":"182.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"179.91","1":"179.91"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"180.40","1":"180.40"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"179.45","1":"179.45"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"180.50","1":"180.50"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"181.33","1":"181.33"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"175.11","1":"175.11"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"174.30","1":"174.30"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"174.30","1":"174.30"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"174.30","1":"174.30"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"179.00","1":"179.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"179.00","1":"179.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"170.05","1":"170.05"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"170.05","1":"170.05"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"163.00","1":"163.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"167.00","1":"167.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"167.00","1":"167.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"165.00","1":"165.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"169.00","1":"169.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"160.55","1":"160.55"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"153.39","1":"153.39"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"161.00","1":"161.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"153.85","1":"153.85"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"155.00","1":"155.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"155.00","1":"155.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"154.00","1":"154.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"154.00","1":"154.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"152.80","1":"152.80"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"155.00","1":"155.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"155.00","1":"155.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"153.19","1":"153.19"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"148.00","1":"148.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"147.48","1":"147.48"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"151.00","1":"151.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"151.00","1":"151.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"154.95","1":"154.95"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"161.63","1":"161.63"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"169.02","1":"169.02"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"177.21","1":"177.21"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"184.16","1":"184.16"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"179.01","1":"179.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"184.40","1":"184.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"175.20","1":"175.20"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"181.63","1":"181.63"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"174.91","1":"174.91"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"170.08","1":"170.08"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"170.08","1":"170.08"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"161.58","1":"161.58"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"153.51","1":"153.51"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"147.00","1":"147.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"137.52","1":"137.52"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"136.60","1":"136.60"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"139.47","1":"139.47"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"142.08","1":"142.08"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"146.70","1":"146.70"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"147.00","1":"147.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"150.00","1":"150.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"149.00","1":"149.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"154.00","1":"154.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"153.00","1":"153.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"153.00","1":"153.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"148.27","1":"148.27"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"145.50","1":"145.50"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"148.79","1":"148.79"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"153.80","1":"153.80"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"154.97","1":"154.97"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"158.00","1":"158.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"157.00","1":"157.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"155.71","1":"155.71"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"154.32","1":"154.32"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"155.07","1":"155.07"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"154.00","1":"154.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"152.51","1":"152.51"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"154.63","1":"154.63"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"155.41","1":"155.41"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"161.77","1":"161.77"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"169.85","1":"169.85"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"175.31","1":"175.31"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"170.86","1":"170.86"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"174.23","1":"174.23"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"177.22","1":"177.22"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"181.61","1":"181.61"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"185.94","1":"185.94"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"189.27","1":"189.27"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"187.86","1":"187.86"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"184.66","1":"184.66"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"180.89","1":"180.89"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"184.25","1":"184.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"184.63","1":"184.63"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"193.36","1":"193.36"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"152.82","1":"152.82"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"152.46","1":"152.46"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"156.95","1":"156.95"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"156.19","1":"156.19"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"153.05","1":"153.05"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"149.24","1":"149.24"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"150.18","1":"150.18"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"149.00","1":"149.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"147.46","1":"147.46"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"144.05","1":"144.05"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"147.97","1":"147.97"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"148.73","1":"148.73"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"149.50","1":"149.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"149.07","1":"149.07"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"152.16","1":"152.16"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"150.83","1":"150.83"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"153.00","1":"153.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"151.85","1":"151.85"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"151.50","1":"151.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"153.51","1":"153.51"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"152.42","1":"152.42"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"154.62","1":"154.62"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"157.72","1":"157.72"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"157.26","1":"157.26"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"165.12","1":"165.12"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"173.37","1":"173.37"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"175.78","1":"175.78"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"177.92","1":"177.92"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"184.16","1":"184.16"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"193.36","1":"193.36"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"196.62","1":"196.62"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"206.45","1":"206.45"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"204.29","1":"204.29"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"213.74","1":"213.74"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"215.18","1":"215.18"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"210.45","1":"210.45"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"214.92","1":"214.92"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"225.66","1":"225.66"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"236.94","1":"236.94"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"240.88","1":"240.88"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"230.32","1":"230.32"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"226.49","1":"226.49"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"225.08","1":"225.08"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"236.33","1":"236.33"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"241.08","1":"241.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"235.00","1":"235.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"234.03","1":"234.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"231.49","1":"231.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"237.10","1":"237.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"233.41","1":"233.41"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"228.54","1":"228.54"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"227.90","1":"227.90"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"219.11","1":"219.11"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"218.99","1":"218.99"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"219.96","1":"219.96"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.96","1":"224.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"225.20","1":"225.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"223.00","1":"223.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"222.01","1":"222.01"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"221.10","1":"221.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"223.50","1":"223.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"219.66","1":"219.66"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"214.81","1":"214.81"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"217.28","1":"217.28"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"228.14","1":"228.14"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"239.54","1":"239.54"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"236.71","1":"236.71"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"232.98","1":"232.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"229.50","1":"229.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"230.33","1":"230.33"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"231.46","1":"231.46"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"240.33","1":"240.33"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"245.56","1":"245.56"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"250.55","1":"250.55"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"259.19","1":"259.19"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"260.21","1":"260.21"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"263.47","1":"263.47"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"263.48","1":"263.48"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"260.09","1":"260.09"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"252.75","1":"252.75"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"250.04","1":"250.04"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"246.00","1":"246.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"233.12","1":"233.12"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"235.63","1":"235.63"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"234.40","1":"234.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"236.80","1":"236.80"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"227.00","1":"227.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"233.77","1":"233.77"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"243.94","1":"243.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"241.29","1":"241.29"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"245.07","1":"245.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"244.12","1":"244.12"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"243.39","1":"243.39"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"249.52","1":"249.52"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"249.08","1":"249.08"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"248.34","1":"248.34"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"237.80","1":"237.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"238.01","1":"238.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"237.31","1":"237.31"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"221.89","1":"221.89"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"224.55","1":"224.55"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"235.66","1":"235.66"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"235.06","1":"235.06"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"236.34","1":"236.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"242.04","1":"242.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"241.04","1":"241.04"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"243.08","1":"243.08"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"242.95","1":"242.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"244.11","1":"244.11"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"228.94","1":"228.94"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"233.43","1":"233.43"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"215.93","1":"215.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"206.18","1":"206.18"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"203.93","1":"203.93"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"212.45","1":"212.45"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"207.34","1":"207.34"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"195.11","1":"195.11"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"193.73","1":"193.73"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"196.00","1":"196.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"195.39","1":"195.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"192.98","1":"192.98"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"198.73","1":"198.73"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"201.95","1":"201.95"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"205.00","1":"205.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"207.12","1":"207.12"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"199.02","1":"199.02"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"201.67","1":"201.67"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"205.00","1":"205.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"205.95","1":"205.95"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"204.38","1":"204.38"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"199.31","1":"199.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"0.00","1":"0.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"205.25","1":"205.25"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"205.40","1":"205.40"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"214.00","1":"214.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"219.55","1":"219.55"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"217.28","1":"217.28"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"226.86","1":"226.86"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"230.00","1":"230.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"225.00","1":"225.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"222.39","1":"222.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"238.78","1":"238.78"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"248.86","1":"248.86"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"255.96","1":"255.96"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"258.32","1":"258.32"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"257.66","1":"257.66"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"253.50","1":"253.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"254.39","1":"254.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"250.03","1":"250.03"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"252.00","1":"252.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"254.00","1":"254.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"251.46","1":"251.46"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"250.13","1":"250.13"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"252.00","1":"252.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"241.59","1":"241.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"244.00","1":"244.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"247.00","1":"247.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"242.06","1":"242.06"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"236.48","1":"236.48"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"244.63","1":"244.63"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"240.82","1":"240.82"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"253.61","1":"253.61"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"248.86","1":"248.86"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"242.00","1":"242.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"241.00","1":"241.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"242.30","1":"242.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"242.00","1":"242.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"242.80","1":"242.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"244.69","1":"244.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"248.58","1":"248.58"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"251.00","1":"251.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"249.90","1":"249.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"249.40","1":"249.40"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"249.40","1":"249.40"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"250.45","1":"250.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"244.97","1":"244.97"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"247.61","1":"247.61"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"248.75","1":"248.75"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"248.83","1":"248.83"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"248.35","1":"248.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"247.77","1":"247.77"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"250.20","1":"250.20"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"246.42","1":"246.42"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"250.13","1":"250.13"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"254.33","1":"254.33"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"254.80","1":"254.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"260.31","1":"260.31"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"251.10","1":"251.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"252.00","1":"252.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"253.49","1":"253.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"254.85","1":"254.85"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"255.24","1":"255.24"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"250.77","1":"250.77"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"249.69","1":"249.69"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"245.29","1":"245.29"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"246.00","1":"246.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"242.81","1":"242.81"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"243.95","1":"243.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"244.71","1":"244.71"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"243.49","1":"243.49"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"242.60","1":"242.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"243.55","1":"243.55"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"244.34","1":"244.34"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"245.80","1":"245.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"242.90","1":"242.90"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"240.00","1":"240.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"234.80","1":"234.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"233.93","1":"233.93"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"234.03","1":"234.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"238.36","1":"238.36"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"239.69","1":"239.69"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"239.69","1":"239.69"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"241.82","1":"241.82"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"241.23","1":"241.23"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"252.27","1":"252.27"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"254.05","1":"254.05"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"256.82","1":"256.82"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"276.08","1":"276.08"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"296.77","1":"296.77"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"288.10","1":"288.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"283.05","1":"283.05"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"279.53","1":"279.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"283.69","1":"283.69"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"280.96","1":"280.96"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"279.84","1":"279.84"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"282.91","1":"282.91"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"288.91","1":"288.91"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"287.93","1":"287.93"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"289.82","1":"289.82"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"286.54","1":"286.54"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"288.72","1":"288.72"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"281.49","1":"281.49"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"286.98","1":"286.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"285.62","1":"285.62"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"285.97","1":"285.97"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"284.02","1":"284.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"280.18","1":"280.18"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"282.95","1":"282.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"282.37","1":"282.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"286.85","1":"286.85"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"229.55","1":"229.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"227.09","1":"227.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"222.88","1":"222.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"219.99","1":"219.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"218.58","1":"218.58"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"218.17","1":"218.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"218.05","1":"218.05"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"218.40","1":"218.40"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"224.08","1":"224.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"220.76","1":"220.76"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"220.23","1":"220.23"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"222.63","1":"222.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"221.69","1":"221.69"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"220.54","1":"220.54"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"212.81","1":"212.81"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"215.97","1":"215.97"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"222.79","1":"222.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"222.83","1":"222.83"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"223.30","1":"223.30"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"223.94","1":"223.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"223.29","1":"223.29"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"223.97","1":"223.97"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"221.99","1":"221.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"218.78","1":"218.78"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"221.50","1":"221.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"218.16","1":"218.16"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"215.62","1":"215.62"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"209.58","1":"209.58"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"207.78","1":"207.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"205.09","1":"205.09"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"199.95","1":"199.95"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"199.69","1":"199.69"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"199.10","1":"199.10"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"202.50","1":"202.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"200.59","1":"200.59"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"200.48","1":"200.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"207.87","1":"207.87"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"218.29","1":"218.29"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"215.11","1":"215.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"214.30","1":"214.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"212.22","1":"212.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"211.83","1":"211.83"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"212.55","1":"212.55"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"209.95","1":"209.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"212.53","1":"212.53"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"214.07","1":"214.07"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"213.67","1":"213.67"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"211.53","1":"211.53"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"212.86","1":"212.86"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"212.92","1":"212.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"210.87","1":"210.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"207.55","1":"207.55"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"209.39","1":"209.39"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"209.62","1":"209.62"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"210.60","1":"210.60"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"211.33","1":"211.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"216.60","1":"216.60"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"218.39","1":"218.39"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"216.85","1":"216.85"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"221.12","1":"221.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"220.17","1":"220.17"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"222.78","1":"222.78"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"231.03","1":"231.03"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"229.62","1":"229.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"227.34","1":"227.34"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"227.62","1":"227.62"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"230.41","1":"230.41"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"228.23","1":"228.23"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"242.01","1":"242.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"237.85","1":"237.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"234.14","1":"234.14"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"229.59","1":"229.59"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"238.24","1":"238.24"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"236.97","1":"236.97"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"236.63","1":"236.63"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"239.06","1":"239.06"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"236.07","1":"236.07"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"232.41","1":"232.41"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"232.20","1":"232.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"231.12","1":"231.12"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"231.78","1":"231.78"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"234.23","1":"234.23"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"237.42","1":"237.42"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"236.40","1":"236.40"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"236.38","1":"236.38"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"234.38","1":"234.38"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"229.54","1":"229.54"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"228.45","1":"228.45"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"227.54","1":"227.54"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"230.88","1":"230.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"230.30","1":"230.30"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"231.48","1":"231.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"225.57","1":"225.57"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"221.82","1":"221.82"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"216.64","1":"216.64"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"218.84","1":"218.84"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"216.18","1":"216.18"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"216.13","1":"216.13"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"215.14","1":"215.14"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"215.11","1":"215.11"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"208.30","1":"208.30"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"210.67","1":"210.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"205.58","1":"205.58"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"198.20","1":"198.20"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"198.67","1":"198.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"192.55","1":"192.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"198.11","1":"198.11"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"202.78","1":"202.78"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"200.84","1":"200.84"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.03","1":"209.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"200.59","1":"200.59"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"204.00","1":"204.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"200.21","1":"200.21"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"202.14","1":"202.14"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"205.88","1":"205.88"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"210.96","1":"210.96"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"205.82","1":"205.82"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"209.13","1":"209.13"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"208.48","1":"208.48"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"204.91","1":"204.91"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"206.14","1":"206.14"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"199.89","1":"199.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"203.01","1":"203.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"201.68","1":"201.68"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"205.13","1":"205.13"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"202.18","1":"202.18"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"199.65","1":"199.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"199.63","1":"199.63"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"200.03","1":"200.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"200.34","1":"200.34"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"199.66","1":"199.66"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"196.69","1":"196.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"199.48","1":"199.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.93","1":"200.93"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"200.22","1":"200.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"199.00","1":"199.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"204.08","1":"204.08"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"202.51","1":"202.51"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"200.57","1":"200.57"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"200.03","1":"200.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"202.37","1":"202.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"200.60","1":"200.60"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"199.63","1":"199.63"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"200.67","1":"200.67"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"199.88","1":"199.88"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"199.36","1":"199.36"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"200.97","1":"200.97"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"200.07","1":"200.07"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"202.35","1":"202.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"203.97","1":"203.97"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"207.98","1":"207.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"211.72","1":"211.72"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"212.41","1":"212.41"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"220.29","1":"220.29"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"224.91","1":"224.91"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"222.81","1":"222.81"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"223.34","1":"223.34"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"223.88","1":"223.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"220.88","1":"220.88"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"219.93","1":"219.93"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"221.24","1":"221.24"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"223.39","1":"223.39"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"224.79","1":"224.79"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"223.58","1":"223.58"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"225.38","1":"225.38"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"224.95","1":"224.95"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"224.60","1":"224.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"226.10","1":"226.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"226.82","1":"226.82"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"227.67","1":"227.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"227.36","1":"227.36"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"226.72","1":"226.72"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"230.59","1":"230.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"229.84","1":"229.84"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"229.02","1":"229.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"229.43","1":"229.43"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"227.86","1":"227.86"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"229.05","1":"229.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"226.44","1":"226.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"223.37","1":"223.37"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"227.91","1":"227.91"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"227.84","1":"227.84"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"226.36","1":"226.36"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"227.85","1":"227.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"226.94","1":"226.94"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"231.42","1":"231.42"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"230.53","1":"230.53"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"228.10","1":"228.10"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"227.87","1":"227.87"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"227.93","1":"227.93"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"229.09","1":"229.09"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"228.35","1":"228.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"227.48","1":"227.48"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"226.60","1":"226.60"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"227.23","1":"227.23"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"229.44","1":"229.44"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"229.54","1":"229.54"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"229.00","1":"229.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"229.95","1":"229.95"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"227.54","1":"227.54"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"226.94","1":"226.94"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"226.50","1":"226.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"227.16","1":"227.16"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"227.13","1":"227.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"226.30","1":"226.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"227.54","1":"227.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"227.16","1":"227.16"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"228.05","1":"228.05"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"227.27","1":"227.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"227.11","1":"227.11"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"227.26","1":"227.26"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"226.73","1":"226.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"227.81","1":"227.81"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"227.73","1":"227.73"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"230.56","1":"230.56"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"228.24","1":"228.24"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"229.53","1":"229.53"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"234.74","1":"234.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"227.49","1":"227.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"225.19","1":"225.19"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"226.92","1":"226.92"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"225.91","1":"225.91"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"225.18","1":"225.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"224.05","1":"224.05"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"223.44","1":"223.44"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"222.20","1":"222.20"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"220.80","1":"220.80"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"218.84","1":"218.84"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"216.74","1":"216.74"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"209.57","1":"209.57"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"209.53","1":"209.53"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"211.19","1":"211.19"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"208.75","1":"208.75"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"212.28","1":"212.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"209.92","1":"209.92"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"212.10","1":"212.10"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"217.42","1":"217.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"225.40","1":"225.40"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"225.92","1":"225.92"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"179.24","1":"179.24"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"161.40","1":"161.40"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"164.35","1":"164.35"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"166.00","1":"166.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"161.60","1":"161.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"162.80","1":"162.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"162.69","1":"162.69"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"162.00","1":"162.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"163.85","1":"163.85"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"169.98","1":"169.98"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"172.50","1":"172.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"168.30","1":"168.30"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"168.71","1":"168.71"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"166.51","1":"166.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"166.00","1":"166.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"165.03","1":"165.03"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"163.80","1":"163.80"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"164.20","1":"164.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"166.25","1":"166.25"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"160.49","1":"160.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"163.19","1":"163.19"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"162.50","1":"162.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"164.49","1":"164.49"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"162.40","1":"162.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.50","1":"157.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"154.30","1":"154.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"161.98","1":"161.98"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"157.96","1":"157.96"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"157.40","1":"157.40"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"158.98","1":"158.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"153.20","1":"153.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"152.28","1":"152.28"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"152.71","1":"152.71"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"151.10","1":"151.10"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"147.20","1":"147.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"147.00","1":"147.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"153.98","1":"153.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"151.86","1":"151.86"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"149.10","1":"149.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"150.40","1":"150.40"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"149.53","1":"149.53"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"150.39","1":"150.39"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"150.20","1":"150.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"153.94","1":"153.94"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"154.60","1":"154.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"149.50","1":"149.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"151.51","1":"151.51"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"152.63","1":"152.63"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"152.70","1":"152.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"154.50","1":"154.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"154.89","1":"154.89"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"152.25","1":"152.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"153.33","1":"153.33"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"152.21","1":"152.21"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"152.50","1":"152.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"147.25","1":"147.25"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"148.98","1":"148.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"148.75","1":"148.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"149.91","1":"149.91"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"150.69","1":"150.69"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"151.00","1":"151.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"151.50","1":"151.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"150.50","1":"150.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"151.89","1":"151.89"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"151.27","1":"151.27"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"152.30","1":"152.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"151.60","1":"151.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"151.17","1":"151.17"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"149.66","1":"149.66"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"149.90","1":"149.90"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"149.90","1":"149.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"149.99","1":"149.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"149.79","1":"149.79"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"143.16","1":"143.16"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"143.05","1":"143.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"143.90","1":"143.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"141.90","1":"141.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"141.98","1":"141.98"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"148.10","1":"148.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"151.00","1":"151.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"152.52","1":"152.52"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"154.50","1":"154.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"154.75","1":"154.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"159.75","1":"159.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"167.40","1":"167.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"164.21","1":"164.21"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"158.50","1":"158.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"156.30","1":"156.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"156.00","1":"156.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"153.50","1":"153.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"154.98","1":"154.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"154.90","1":"154.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"158.75","1":"158.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"156.04","1":"156.04"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"151.90","1":"151.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"152.00","1":"152.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"154.99","1":"154.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"155.03","1":"155.03"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"153.57","1":"153.57"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"154.20","1":"154.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"153.92","1":"153.92"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"153.70","1":"153.70"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"153.00","1":"153.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"153.50","1":"153.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"154.90","1":"154.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"146.00","1":"146.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"148.20","1":"148.20"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"147.05","1":"147.05"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"146.24","1":"146.24"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"144.50","1":"144.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"144.92","1":"144.92"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"144.90","1":"144.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"146.90","1":"146.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"144.95","1":"144.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"145.75","1":"145.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"145.99","1":"145.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"145.50","1":"145.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"144.10","1":"144.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"144.88","1":"144.88"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"142.01","1":"142.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"143.30","1":"143.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"143.85","1":"143.85"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"143.98","1":"143.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"143.45","1":"143.45"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"146.20","1":"146.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"143.54","1":"143.54"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"144.90","1":"144.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"144.10","1":"144.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"143.52","1":"143.52"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"144.61","1":"144.61"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"144.40","1":"144.40"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"143.95","1":"143.95"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"143.44","1":"143.44"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"144.59","1":"144.59"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"144.40","1":"144.40"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"145.61","1":"145.61"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"146.96","1":"146.96"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"146.44","1":"146.44"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"145.24","1":"145.24"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"142.95","1":"142.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"141.05","1":"141.05"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"142.50","1":"142.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"143.00","1":"143.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"144.02","1":"144.02"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"143.52","1":"143.52"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"145.61","1":"145.61"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"147.50","1":"147.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"150.10","1":"150.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"158.35","1":"158.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"155.90","1":"155.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"157.48","1":"157.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"162.49","1":"162.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"161.25","1":"161.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"161.50","1":"161.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"159.33","1":"159.33"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"159.50","1":"159.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"155.80","1":"155.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"154.90","1":"154.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"152.86","1":"152.86"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"155.94","1":"155.94"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"159.50","1":"159.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"161.20","1":"161.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"160.30","1":"160.30"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"159.25","1":"159.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"148.07","1":"148.07"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"141.56","1":"141.56"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"144.00","1":"144.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"138.88","1":"138.88"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"139.36","1":"139.36"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"136.69","1":"136.69"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"135.70","1":"135.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"132.25","1":"132.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"129.33","1":"129.33"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"126.30","1":"126.30"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"126.30","1":"126.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"132.19","1":"132.19"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"136.30","1":"136.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"135.02","1":"135.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"136.30","1":"136.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"136.05","1":"136.05"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"137.19","1":"137.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"135.51","1":"135.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"135.50","1":"135.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"135.00","1":"135.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"134.50","1":"134.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"133.09","1":"133.09"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"128.00","1":"128.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"127.75","1":"127.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"127.51","1":"127.51"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"126.10","1":"126.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"127.39","1":"127.39"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"128.10","1":"128.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"125.41","1":"125.41"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"122.90","1":"122.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"122.90","1":"122.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"121.74","1":"121.74"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"118.55","1":"118.55"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"122.10","1":"122.10"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.48","1":"121.48"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"120.89","1":"120.89"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"122.50","1":"122.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"123.90","1":"123.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"123.82","1":"123.82"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"122.60","1":"122.60"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"122.60","1":"122.60"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"122.74","1":"122.74"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"121.80","1":"121.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"120.70","1":"120.70"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"120.50","1":"120.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"120.49","1":"120.49"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"120.50","1":"120.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"122.51","1":"122.51"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"119.80","1":"119.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"119.50","1":"119.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"120.06","1":"120.06"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"118.10","1":"118.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"117.02","1":"117.02"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"116.94","1":"116.94"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"116.10","1":"116.10"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"116.34","1":"116.34"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"116.10","1":"116.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"115.55","1":"115.55"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"114.80","1":"114.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"114.30","1":"114.30"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"112.99","1":"112.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"111.70","1":"111.70"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"109.17","1":"109.17"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"102.07","1":"102.07"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"103.98","1":"103.98"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"102.75","1":"102.75"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"102.10","1":"102.10"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"105.22","1":"105.22"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"100.79","1":"100.79"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"101.50","1":"101.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"100.60","1":"100.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"100.97","1":"100.97"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"100.60","1":"100.60"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"100.41","1":"100.41"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"100.50","1":"100.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"100.55","1":"100.55"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"100.49","1":"100.49"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"98.80","1":"98.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"98.99","1":"98.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"99.20","1":"99.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"98.70","1":"98.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"100.29","1":"100.29"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"105.95","1":"105.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"104.27","1":"104.27"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"102.91","1":"102.91"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"104.49","1":"104.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"105.60","1":"105.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"105.51","1":"105.51"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"105.68","1":"105.68"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"105.50","1":"105.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"106.00","1":"106.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"104.00","1":"104.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"103.55","1":"103.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"102.25","1":"102.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"103.05","1":"103.05"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"102.30","1":"102.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"102.04","1":"102.04"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"101.65","1":"101.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"102.70","1":"102.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"100.24","1":"100.24"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"99.50","1":"99.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"98.71","1":"98.71"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"97.18","1":"97.18"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"100.00","1":"100.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"99.20","1":"99.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"99.03","1":"99.03"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"99.27","1":"99.27"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"98.01","1":"98.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"97.95","1":"97.95"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"97.50","1":"97.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"97.00","1":"97.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"96.75","1":"96.75"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"94.75","1":"94.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"94.08","1":"94.08"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"94.97","1":"94.97"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"93.87","1":"93.87"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"94.20","1":"94.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"94.47","1":"94.47"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"95.99","1":"95.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"96.01","1":"96.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"96.21","1":"96.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"96.90","1":"96.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"97.68","1":"97.68"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"98.03","1":"98.03"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"100.56","1":"100.56"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"100.50","1":"100.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"97.78","1":"97.78"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"94.40","1":"94.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"93.90","1":"93.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"93.39","1":"93.39"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"92.30","1":"92.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"94.40","1":"94.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"93.50","1":"93.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"94.65","1":"94.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"94.18","1":"94.18"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"93.06","1":"93.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"93.85","1":"93.85"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"94.01","1":"94.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"94.93","1":"94.93"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"97.56","1":"97.56"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"97.59","1":"97.59"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.12","1":"97.12"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"95.55","1":"95.55"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"94.25","1":"94.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"95.19","1":"95.19"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"97.36","1":"97.36"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"96.91","1":"96.91"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"100.02","1":"100.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"99.77","1":"99.77"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"99.86","1":"99.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"99.97","1":"99.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"99.08","1":"99.08"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"99.23","1":"99.23"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"96.86","1":"96.86"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"100.13","1":"100.13"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"98.31","1":"98.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"97.92","1":"97.92"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"98.01","1":"98.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"97.71","1":"97.71"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"98.54","1":"98.54"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"105.74","1":"105.74"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"105.93","1":"105.93"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"109.24","1":"109.24"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"107.81","1":"107.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"109.74","1":"109.74"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"114.09","1":"114.09"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"113.97","1":"113.97"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"115.94","1":"115.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"115.79","1":"115.79"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"114.82","1":"114.82"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"112.35","1":"112.35"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"112.80","1":"112.80"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"115.16","1":"115.16"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"113.43","1":"113.43"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"112.29","1":"112.29"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"112.32","1":"112.32"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"112.25","1":"112.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"112.06","1":"112.06"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"111.40","1":"111.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"111.05","1":"111.05"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"114.50","1":"114.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"112.50","1":"112.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"114.65","1":"114.65"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"112.04","1":"112.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"114.69","1":"114.69"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"113.37","1":"113.37"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"117.90","1":"117.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"115.51","1":"115.51"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"113.91","1":"113.91"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"113.64","1":"113.64"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"114.00","1":"114.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"112.89","1":"112.89"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"113.02","1":"113.02"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"112.65","1":"112.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"112.96","1":"112.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"112.69","1":"112.69"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"111.85","1":"111.85"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"106.81","1":"106.81"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"106.34","1":"106.34"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"105.22","1":"105.22"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"105.94","1":"105.94"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"106.18","1":"106.18"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"105.50","1":"105.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"106.60","1":"106.60"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"108.59","1":"108.59"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"102.65","1":"102.65"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"101.07","1":"101.07"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"98.99","1":"98.99"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"101.57","1":"101.57"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"101.50","1":"101.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"101.51","1":"101.51"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"101.99","1":"101.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"101.51","1":"101.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"101.42","1":"101.42"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"102.90","1":"102.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"108.00","1":"108.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"106.54","1":"106.54"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"106.74","1":"106.74"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"109.47","1":"109.47"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"109.64","1":"109.64"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"110.45","1":"110.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"111.19","1":"111.19"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"108.96","1":"108.96"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"108.14","1":"108.14"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"108.31","1":"108.31"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"109.60","1":"109.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"107.01","1":"107.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"106.00","1":"106.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"108.45","1":"108.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"111.00","1":"111.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"111.50","1":"111.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"113.80","1":"113.80"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"111.68","1":"111.68"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"111.00","1":"111.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"109.00","1":"109.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"106.93","1":"106.93"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"108.00","1":"108.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"107.15","1":"107.15"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"106.01","1":"106.01"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"105.88","1":"105.88"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"106.03","1":"106.03"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"108.50","1":"108.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"111.37","1":"111.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"114.54","1":"114.54"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"115.78","1":"115.78"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"117.13","1":"117.13"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"124.45","1":"124.45"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"121.27","1":"121.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"121.00","1":"121.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"123.90","1":"123.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"123.11","1":"123.11"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"123.10","1":"123.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"125.64","1":"125.64"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"125.36","1":"125.36"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"129.85","1":"129.85"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"134.63","1":"134.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"132.78","1":"132.78"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"142.29","1":"142.29"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"139.02","1":"139.02"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"135.04","1":"135.04"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"131.73","1":"131.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"135.33","1":"135.33"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"141.81","1":"141.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"152.45","1":"152.45"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"152.09","1":"152.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"147.05","1":"147.05"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"148.11","1":"148.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"150.01","1":"150.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"153.60","1":"153.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"146.76","1":"146.76"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"142.02","1":"142.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"149.06","1":"149.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"143.24","1":"143.24"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"136.92","1":"136.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"135.27","1":"135.27"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"133.57","1":"133.57"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"135.39","1":"135.39"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"128.21","1":"128.21"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"136.59","1":"136.59"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"145.10","1":"145.10"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"145.00","1":"145.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"146.88","1":"146.88"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"148.60","1":"148.60"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"149.80","1":"149.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"150.86","1":"150.86"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"154.53","1":"154.53"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"160.55","1":"160.55"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"157.56","1":"157.56"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"158.36","1":"158.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"160.04","1":"160.04"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"158.50","1":"158.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"157.43","1":"157.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"155.09","1":"155.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"163.46","1":"163.46"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"160.90","1":"160.90"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"159.12","1":"159.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"161.93","1":"161.93"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"163.01","1":"163.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"162.46","1":"162.46"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"160.16","1":"160.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"161.12","1":"161.12"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"160.84","1":"160.84"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"158.80","1":"158.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"162.45","1":"162.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"161.03","1":"161.03"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"159.98","1":"159.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"160.75","1":"160.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"152.92","1":"152.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"144.69","1":"144.69"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"149.81","1":"149.81"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"156.21","1":"156.21"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"156.11","1":"156.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"159.62","1":"159.62"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"158.80","1":"158.80"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"158.20","1":"158.20"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"159.04","1":"159.04"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"158.98","1":"158.98"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"160.06","1":"160.06"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"161.00","1":"161.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"157.82","1":"157.82"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"156.26","1":"156.26"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"156.85","1":"156.85"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"155.90","1":"155.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"156.00","1":"156.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"159.50","1":"159.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"157.90","1":"157.90"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"156.45","1":"156.45"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"154.45","1":"154.45"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"156.39","1":"156.39"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"153.02","1":"153.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"152.00","1":"152.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"153.11","1":"153.11"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"154.07","1":"154.07"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"154.27","1":"154.27"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"155.45","1":"155.45"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"156.87","1":"156.87"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"156.86","1":"156.86"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"155.28","1":"155.28"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"157.20","1":"157.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"162.97","1":"162.97"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"162.00","1":"162.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"162.48","1":"162.48"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"163.13","1":"163.13"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"162.00","1":"162.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"162.33","1":"162.33"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"163.87","1":"163.87"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"163.25","1":"163.25"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"163.89","1":"163.89"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"163.51","1":"163.51"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"162.41","1":"162.41"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"161.00","1":"161.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"160.72","1":"160.72"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"163.67","1":"163.67"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"163.98","1":"163.98"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"162.34","1":"162.34"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"162.12","1":"162.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"161.03","1":"161.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"173.11","1":"173.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"182.38","1":"182.38"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"170.40","1":"170.40"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"165.69","1":"165.69"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"169.42","1":"169.42"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"177.44","1":"177.44"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"175.87","1":"175.87"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"169.00","1":"169.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"171.39","1":"171.39"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"171.07","1":"171.07"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"175.58","1":"175.58"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"174.28","1":"174.28"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"178.07","1":"178.07"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"175.44","1":"175.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"175.17","1":"175.17"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"172.06","1":"172.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"173.01","1":"173.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"173.82","1":"173.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"173.01","1":"173.01"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"171.51","1":"171.51"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"169.77","1":"169.77"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"167.25","1":"167.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"169.87","1":"169.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"169.85","1":"169.85"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"169.03","1":"169.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"167.44","1":"167.44"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"167.01","1":"167.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"166.07","1":"166.07"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"163.44","1":"163.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"167.70","1":"167.70"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"171.15","1":"171.15"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"169.94","1":"169.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"173.74","1":"173.74"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"175.19","1":"175.19"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"175.11","1":"175.11"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"173.00","1":"173.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"172.54","1":"172.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"172.04","1":"172.04"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"172.52","1":"172.52"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"174.65","1":"174.65"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"174.71","1":"174.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"172.93","1":"172.93"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"175.79","1":"175.79"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"176.52","1":"176.52"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"188.91","1":"188.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"194.86","1":"194.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"199.71","1":"199.71"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"197.85","1":"197.85"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"193.15","1":"193.15"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"193.33","1":"193.33"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"193.04","1":"193.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"195.27","1":"195.27"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"191.35","1":"191.35"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"185.57","1":"185.57"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"184.59","1":"184.59"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"186.56","1":"186.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"184.85","1":"184.85"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"182.91","1":"182.91"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"183.73","1":"183.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"178.71","1":"178.71"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"174.71","1":"174.71"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"173.55","1":"173.55"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"186.41","1":"186.41"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"188.57","1":"188.57"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"189.82","1":"189.82"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"187.48","1":"187.48"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"193.60","1":"193.60"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"194.47","1":"194.47"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"194.52","1":"194.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"195.00","1":"195.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"194.97","1":"194.97"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"200.13","1":"200.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"198.89","1":"198.89"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"193.92","1":"193.92"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"191.75","1":"191.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"188.92","1":"188.92"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"189.10","1":"189.10"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"190.44","1":"190.44"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"186.86","1":"186.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"188.24","1":"188.24"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"186.32","1":"186.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"186.12","1":"186.12"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"184.78","1":"184.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"184.00","1":"184.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"186.40","1":"186.40"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"184.56","1":"184.56"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"174.11","1":"174.11"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"172.45","1":"172.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"175.00","1":"175.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"175.78","1":"175.78"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"174.02","1":"174.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"174.53","1":"174.53"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"176.13","1":"176.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"178.75","1":"178.75"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"177.90","1":"177.90"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"177.88","1":"177.88"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"177.28","1":"177.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"174.10","1":"174.10"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"174.99","1":"174.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"174.87","1":"174.87"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"172.90","1":"172.90"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"172.00","1":"172.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"169.96","1":"169.96"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"171.38","1":"171.38"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"170.19","1":"170.19"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"174.52","1":"174.52"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.70","1":"182.70"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"182.34","1":"182.34"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"182.99","1":"182.99"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"174.20","1":"174.20"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"171.22","1":"171.22"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"169.17","1":"169.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"167.52","1":"167.52"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"167.12","1":"167.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"168.56","1":"168.56"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"169.07","1":"169.07"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"169.99","1":"169.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"170.50","1":"170.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"165.54","1":"165.54"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"167.11","1":"167.11"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"168.14","1":"168.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"166.99","1":"166.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"167.22","1":"167.22"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"165.56","1":"165.56"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"165.74","1":"165.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"164.64","1":"164.64"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"167.50","1":"167.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"168.04","1":"168.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"167.50","1":"167.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"167.91","1":"167.91"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"169.21","1":"169.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"169.49","1":"169.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"174.01","1":"174.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"172.40","1":"172.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"173.98","1":"173.98"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"175.85","1":"175.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"178.39","1":"178.39"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"178.87","1":"178.87"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"175.78","1":"175.78"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"177.48","1":"177.48"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"173.78","1":"173.78"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"173.00","1":"173.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"165.58","1":"165.58"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"171.66","1":"171.66"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"175.26","1":"175.26"}]}