{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"120.70","1":"120.70"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"121.00","1":"121.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"120.50","1":"120.50"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"120.05","1":"120.05"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"121.10","1":"121.10"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"120.00","1":"120.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"120.10","1":"120.10"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"119.90","1":"119.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"121.25","1":"121.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"120.05","1":"120.05"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"121.70","1":"121.70"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"120.90","1":"120.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"121.95","1":"121.95"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"120.50","1":"120.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"120.85","1":"120.85"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"123.90","1":"123.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"129.00","1":"129.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"132.40","1":"132.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"133.50","1":"133.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"137.50","1":"137.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"136.00","1":"136.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"135.75","1":"135.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"133.50","1":"133.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"136.00","1":"136.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"141.00","1":"141.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"144.50","1":"144.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"151.25","1":"151.25"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"152.75","1":"152.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"146.00","1":"146.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"143.90","1":"143.90"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"147.50","1":"147.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"145.05","1":"145.05"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"140.00","1":"140.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"143.90","1":"143.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"145.25","1":"145.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"143.25","1":"143.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"142.00","1":"142.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"143.00","1":"143.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"142.50","1":"142.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"143.70","1":"143.70"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"141.55","1":"141.55"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"140.25","1":"140.25"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"140.00","1":"140.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"143.60","1":"143.60"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"145.75","1":"145.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"156.65","1":"156.65"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"164.90","1":"164.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"170.90","1":"170.90"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"171.00","1":"171.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"168.00","1":"168.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"168.00","1":"168.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"171.80","1":"171.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"173.00","1":"173.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"173.00","1":"173.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"171.00","1":"171.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"171.90","1":"171.90"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"169.00","1":"169.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"171.90","1":"171.90"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"178.25","1":"178.25"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"175.00","1":"175.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"172.90","1":"172.90"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"172.00","1":"172.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"174.00","1":"174.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"167.00","1":"167.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"168.00","1":"168.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"164.00","1":"164.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"165.00","1":"165.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"160.10","1":"160.10"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"158.50","1":"158.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"160.00","1":"160.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"172.00","1":"172.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"174.95","1":"174.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"172.50","1":"172.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"163.90","1":"163.90"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"165.00","1":"165.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"158.00","1":"158.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"152.00","1":"152.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"144.40","1":"144.40"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"137.20","1":"137.20"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"130.35","1":"130.35"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"139.00","1":"139.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"149.40","1":"149.40"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"148.00","1":"148.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"150.00","1":"150.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"151.25","1":"151.25"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"147.00","1":"147.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"144.00","1":"144.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"149.95","1":"149.95"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"150.00","1":"150.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"145.00","1":"145.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"137.75","1":"137.75"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"144.00","1":"144.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"145.00","1":"145.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"149.50","1":"149.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"145.00","1":"145.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"137.75","1":"137.75"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"147.00","1":"147.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"135.00","1":"135.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"128.25","1":"128.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"124.95","1":"124.95"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"121.50","1":"121.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"120.00","1":"120.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"121.50","1":"121.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"113.00","1":"113.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"112.00","1":"112.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"110.00","1":"110.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"115.50","1":"115.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"113.00","1":"113.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"116.00","1":"116.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"112.00","1":"112.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"112.70","1":"112.70"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"107.25","1":"107.25"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"105.50","1":"105.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"106.90","1":"106.90"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"105.25","1":"105.25"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"102.00","1":"102.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"104.50","1":"104.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"107.00","1":"107.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"109.50","1":"109.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"110.50","1":"110.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"107.40","1":"107.40"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"104.15","1":"104.15"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"104.50","1":"104.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"103.50","1":"103.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"102.25","1":"102.25"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"104.95","1":"104.95"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"104.05","1":"104.05"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"109.25","1":"109.25"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"114.70","1":"114.70"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"120.40","1":"120.40"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"120.50","1":"120.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"119.00","1":"119.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"115.25","1":"115.25"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"109.50","1":"109.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"108.10","1":"108.10"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"108.75","1":"108.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"106.00","1":"106.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"107.10","1":"107.10"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"108.00","1":"108.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"107.95","1":"107.95"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"108.00","1":"108.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"106.00","1":"106.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"106.00","1":"106.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"101.00","1":"101.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"101.00","1":"101.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"101.50","1":"101.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"100.50","1":"100.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"100.60","1":"100.60"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"103.90","1":"103.90"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"108.50","1":"108.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"105.50","1":"105.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"107.90","1":"107.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"113.25","1":"113.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"114.05","1":"114.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"114.00","1":"114.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"115.25","1":"115.25"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"115.00","1":"115.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"115.95","1":"115.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"119.80","1":"119.80"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"119.10","1":"119.10"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"119.00","1":"119.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"118.05","1":"118.05"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"117.75","1":"117.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"118.50","1":"118.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"124.40","1":"124.40"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"126.25","1":"126.25"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"126.70","1":"126.70"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"125.00","1":"125.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"126.00","1":"126.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"132.00","1":"132.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"137.50","1":"137.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"134.75","1":"134.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"134.50","1":"134.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"138.75","1":"138.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"140.50","1":"140.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"145.05","1":"145.05"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"152.25","1":"152.25"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"151.00","1":"151.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"148.75","1":"148.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"147.00","1":"147.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"148.00","1":"148.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"153.15","1":"153.15"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"160.80","1":"160.80"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"163.00","1":"163.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"170.00","1":"170.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"169.00","1":"169.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"167.40","1":"167.40"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"165.95","1":"165.95"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"166.50","1":"166.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"169.90","1":"169.90"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"171.00","1":"171.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"172.25","1":"172.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"171.50","1":"171.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"174.00","1":"174.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"179.00","1":"179.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"183.70","1":"183.70"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"189.00","1":"189.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"193.90","1":"193.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"198.60","1":"198.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"191.00","1":"191.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"183.25","1":"183.25"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"184.00","1":"184.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"189.00","1":"189.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"198.45","1":"198.45"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"201.00","1":"201.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"198.00","1":"198.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"198.00","1":"198.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"197.30","1":"197.30"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"197.85","1":"197.85"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"198.20","1":"198.20"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"194.00","1":"194.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"192.60","1":"192.60"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"189.00","1":"189.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"187.50","1":"187.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"188.00","1":"188.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"185.25","1":"185.25"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"189.75","1":"189.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"199.20","1":"199.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"209.15","1":"209.15"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"206.00","1":"206.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"204.00","1":"204.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"208.00","1":"208.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"207.75","1":"207.75"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"206.50","1":"206.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"206.00","1":"206.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"206.00","1":"206.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"204.50","1":"204.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"204.75","1":"204.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"202.25","1":"202.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"198.50","1":"198.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"198.50","1":"198.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"198.00","1":"198.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"202.00","1":"202.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"202.00","1":"202.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"203.05","1":"203.05"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"211.75","1":"211.75"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"209.50","1":"209.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"208.00","1":"208.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"208.00","1":"208.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"210.95","1":"210.95"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"217.50","1":"217.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"223.10","1":"223.10"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"234.25","1":"234.25"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"245.95","1":"245.95"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"250.00","1":"250.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"252.25","1":"252.25"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"255.00","1":"255.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"267.75","1":"267.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"280.80","1":"280.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"285.00","1":"285.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"276.00","1":"276.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"276.00","1":"276.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"273.00","1":"273.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"272.00","1":"272.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"282.00","1":"282.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"288.95","1":"288.95"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"279.00","1":"279.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"274.10","1":"274.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"279.80","1":"279.80"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"273.00","1":"273.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"271.00","1":"271.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"265.70","1":"265.70"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"266.00","1":"266.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"259.00","1":"259.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"262.70","1":"262.70"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"262.00","1":"262.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"266.00","1":"266.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"269.90","1":"269.90"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"270.00","1":"270.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"265.15","1":"265.15"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"266.50","1":"266.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"265.00","1":"265.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"258.10","1":"258.10"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"262.50","1":"262.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"260.05","1":"260.05"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"260.05","1":"260.05"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"257.00","1":"257.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"257.00","1":"257.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"254.00","1":"254.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"241.50","1":"241.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"250.00","1":"250.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"250.00","1":"250.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"239.10","1":"239.10"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"245.00","1":"245.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"242.25","1":"242.25"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"247.00","1":"247.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"251.00","1":"251.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"250.00","1":"250.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"254.00","1":"254.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"253.00","1":"253.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"265.55","1":"265.55"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"252.30","1":"252.30"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"247.00","1":"247.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"250.00","1":"250.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"256.00","1":"256.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"258.00","1":"258.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"270.90","1":"270.90"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"276.00","1":"276.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"279.50","1":"279.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"279.00","1":"279.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"278.90","1":"278.90"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"280.10","1":"280.10"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"294.10","1":"294.10"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"292.00","1":"292.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"292.00","1":"292.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"289.60","1":"289.60"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"290.00","1":"290.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"282.00","1":"282.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"277.70","1":"277.70"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"279.00","1":"279.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"282.00","1":"282.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"296.10","1":"296.10"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"306.25","1":"306.25"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"301.00","1":"301.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"307.00","1":"307.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"311.00","1":"311.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"308.50","1":"308.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"309.05","1":"309.05"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"324.50","1":"324.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"337.50","1":"337.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"328.00","1":"328.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"324.00","1":"324.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"307.80","1":"307.80"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"305.05","1":"305.05"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"306.00","1":"306.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"311.00","1":"311.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"304.00","1":"304.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"309.00","1":"309.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"324.00","1":"324.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"320.25","1":"320.25"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"325.00","1":"325.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"327.00","1":"327.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"320.00","1":"320.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"311.00","1":"311.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"304.50","1":"304.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"295.00","1":"295.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"308.00","1":"308.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"319.00","1":"319.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"317.05","1":"317.05"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"319.50","1":"319.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"307.00","1":"307.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"307.00","1":"307.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"303.00","1":"303.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"303.00","1":"303.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"290.00","1":"290.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"304.50","1":"304.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"319.50","1":"319.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"316.50","1":"316.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"306.00","1":"306.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"300.00","1":"300.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"298.75","1":"298.75"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"288.00","1":"288.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"277.00","1":"277.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"290.85","1":"290.85"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"305.35","1":"305.35"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"313.00","1":"313.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"310.90","1":"310.90"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"305.00","1":"305.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"305.00","1":"305.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"300.00","1":"300.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"301.00","1":"301.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"302.00","1":"302.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"295.00","1":"295.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"300.00","1":"300.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"300.00","1":"300.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"306.00","1":"306.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"314.00","1":"314.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"318.00","1":"318.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"323.50","1":"323.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"321.00","1":"321.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"322.50","1":"322.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"325.25","1":"325.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"341.50","1":"341.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"346.05","1":"346.05"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"340.00","1":"340.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"357.00","1":"357.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"362.00","1":"362.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"358.50","1":"358.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"365.70","1":"365.70"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"358.50","1":"358.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"345.00","1":"345.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"348.00","1":"348.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"349.95","1":"349.95"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"347.00","1":"347.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"350.00","1":"350.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"348.00","1":"348.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"350.00","1":"350.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"347.00","1":"347.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"335.00","1":"335.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"346.75","1":"346.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"344.00","1":"344.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"326.80","1":"326.80"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"342.50","1":"342.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"359.60","1":"359.60"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"377.55","1":"377.55"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"374.90","1":"374.90"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"375.00","1":"375.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"374.10","1":"374.10"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"370.00","1":"370.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"373.00","1":"373.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"371.05","1":"371.05"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"375.00","1":"375.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"371.00","1":"371.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"382.00","1":"382.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"390.00","1":"390.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"390.50","1":"390.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"388.90","1":"388.90"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"383.50","1":"383.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"386.90","1":"386.90"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"383.05","1":"383.05"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"385.90","1":"385.90"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"386.25","1":"386.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"390.80","1":"390.80"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"392.00","1":"392.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"398.00","1":"398.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"397.00","1":"397.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"402.45","1":"402.45"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"413.00","1":"413.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"413.00","1":"413.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"414.00","1":"414.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"411.00","1":"411.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"415.90","1":"415.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"421.50","1":"421.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"424.95","1":"424.95"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"423.95","1":"423.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"423.00","1":"423.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"423.80","1":"423.80"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"419.40","1":"419.40"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"416.00","1":"416.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"420.00","1":"420.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"417.50","1":"417.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"414.40","1":"414.40"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"418.50","1":"418.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"419.80","1":"419.80"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"422.00","1":"422.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"422.00","1":"422.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"426.00","1":"426.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"425.50","1":"425.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"426.00","1":"426.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"439.95","1":"439.95"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"443.50","1":"443.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"438.50","1":"438.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"430.00","1":"430.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"430.00","1":"430.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"428.00","1":"428.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"431.00","1":"431.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"433.00","1":"433.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"434.00","1":"434.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"431.00","1":"431.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"433.00","1":"433.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"431.00","1":"431.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"423.25","1":"423.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"415.00","1":"415.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"410.00","1":"410.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"402.00","1":"402.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"409.00","1":"409.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"411.95","1":"411.95"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"411.00","1":"411.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"409.50","1":"409.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"402.00","1":"402.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"400.00","1":"400.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"400.00","1":"400.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"400.00","1":"400.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"399.80","1":"399.80"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"398.95","1":"398.95"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"395.00","1":"395.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"381.00","1":"381.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"399.50","1":"399.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"396.00","1":"396.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"393.00","1":"393.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"404.00","1":"404.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"419.00","1":"419.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"439.95","1":"439.95"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"420.00","1":"420.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"413.05","1":"413.05"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"414.00","1":"414.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"411.00","1":"411.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"414.70","1":"414.70"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"409.20","1":"409.20"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"413.00","1":"413.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"409.05","1":"409.05"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"416.00","1":"416.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"420.50","1":"420.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"423.00","1":"423.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"424.00","1":"424.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"422.50","1":"422.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"418.00","1":"418.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"416.00","1":"416.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"428.00","1":"428.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"439.00","1":"439.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"438.00","1":"438.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"438.00","1":"438.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"445.00","1":"445.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"446.00","1":"446.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"447.00","1":"447.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"446.00","1":"446.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"444.00","1":"444.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"443.00","1":"443.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"443.00","1":"443.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"443.10","1":"443.10"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"442.00","1":"442.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"440.00","1":"440.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"444.00","1":"444.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"442.00","1":"442.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"441.00","1":"441.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"457.00","1":"457.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"479.85","1":"479.85"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"485.00","1":"485.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"486.00","1":"486.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"487.00","1":"487.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"482.50","1":"482.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"476.00","1":"476.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"479.00","1":"479.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"472.10","1":"472.10"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"470.00","1":"470.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"477.00","1":"477.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"492.00","1":"492.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"515.00","1":"515.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"540.50","1":"540.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"540.00","1":"540.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"536.90","1":"536.90"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"527.55","1":"527.55"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"528.00","1":"528.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"531.95","1":"531.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"528.00","1":"528.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"531.70","1":"531.70"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"527.00","1":"527.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"526.05","1":"526.05"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"525.10","1":"525.10"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"521.95","1":"521.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"514.05","1":"514.05"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"518.65","1":"518.65"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"519.95","1":"519.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"514.00","1":"514.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"517.50","1":"517.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"512.00","1":"512.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"513.55","1":"513.55"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"539.20","1":"539.20"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"545.00","1":"545.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"560.00","1":"560.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"561.00","1":"561.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"392.70","1":"392.70"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"384.00","1":"384.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"386.25","1":"386.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"385.00","1":"385.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"391.00","1":"391.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"387.00","1":"387.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"391.00","1":"391.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"399.95","1":"399.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"395.90","1":"395.90"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"392.00","1":"392.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"385.50","1":"385.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"379.50","1":"379.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"374.05","1":"374.05"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"376.00","1":"376.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"378.00","1":"378.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"378.00","1":"378.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"369.00","1":"369.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"374.00","1":"374.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"385.00","1":"385.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"379.00","1":"379.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"382.00","1":"382.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"386.00","1":"386.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"386.00","1":"386.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"383.00","1":"383.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"377.00","1":"377.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"377.50","1":"377.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"375.00","1":"375.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"373.95","1":"373.95"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"370.10","1":"370.10"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"371.00","1":"371.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"369.45","1":"369.45"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"367.25","1":"367.25"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"367.30","1":"367.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"365.00","1":"365.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"367.50","1":"367.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"365.50","1":"365.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"366.90","1":"366.90"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"371.00","1":"371.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"370.25","1":"370.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"370.00","1":"370.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"381.50","1":"381.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"398.00","1":"398.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"405.00","1":"405.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"396.10","1":"396.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"392.10","1":"392.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"385.00","1":"385.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"383.00","1":"383.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"382.00","1":"382.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"383.00","1":"383.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"387.00","1":"387.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"387.90","1":"387.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"391.90","1":"391.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"389.00","1":"389.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"390.00","1":"390.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"393.00","1":"393.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"392.00","1":"392.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"407.00","1":"407.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"404.00","1":"404.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"398.00","1":"398.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"417.90","1":"417.90"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"415.75","1":"415.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"422.30","1":"422.30"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"422.00","1":"422.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"420.00","1":"420.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"417.00","1":"417.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"428.50","1":"428.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"419.90","1":"419.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"428.80","1":"428.80"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"409.00","1":"409.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"388.55","1":"388.55"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"392.95","1":"392.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"407.00","1":"407.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"400.00","1":"400.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"401.00","1":"401.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"405.00","1":"405.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"400.00","1":"400.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"403.00","1":"403.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"403.10","1":"403.10"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"409.00","1":"409.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"413.00","1":"413.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"412.00","1":"412.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"408.00","1":"408.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"402.00","1":"402.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"404.50","1":"404.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"400.00","1":"400.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"404.00","1":"404.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"389.95","1":"389.95"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"394.00","1":"394.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"391.25","1":"391.25"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"388.00","1":"388.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"390.00","1":"390.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"380.00","1":"380.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"378.10","1":"378.10"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"374.00","1":"374.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"371.70","1":"371.70"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"353.15","1":"353.15"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"370.80","1":"370.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"369.00","1":"369.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"372.90","1":"372.90"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"372.00","1":"372.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"366.50","1":"366.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"366.00","1":"366.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"369.00","1":"369.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"367.00","1":"367.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"365.00","1":"365.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"364.20","1":"364.20"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"369.50","1":"369.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"378.90","1":"378.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"378.00","1":"378.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"375.00","1":"375.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"372.90","1":"372.90"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"374.90","1":"374.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"375.00","1":"375.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"370.00","1":"370.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"377.50","1":"377.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"379.00","1":"379.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"380.00","1":"380.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"388.00","1":"388.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"386.90","1":"386.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"385.80","1":"385.80"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"393.75","1":"393.75"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"392.70","1":"392.70"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"400.00","1":"400.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"397.90","1":"397.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"395.95","1":"395.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"396.10","1":"396.10"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"395.50","1":"395.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"414.95","1":"414.95"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"418.00","1":"418.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"421.00","1":"421.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"419.90","1":"419.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"429.00","1":"429.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"425.00","1":"425.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"419.00","1":"419.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"420.40","1":"420.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"421.00","1":"421.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"410.05","1":"410.05"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"405.00","1":"405.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"384.75","1":"384.75"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"372.00","1":"372.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"373.00","1":"373.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"360.50","1":"360.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"370.50","1":"370.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"372.50","1":"372.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"365.00","1":"365.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"373.60","1":"373.60"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"382.90","1":"382.90"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"383.00","1":"383.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"363.85","1":"363.85"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"353.00","1":"353.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"347.00","1":"347.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"348.00","1":"348.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"348.00","1":"348.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"343.60","1":"343.60"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"350.00","1":"350.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"355.00","1":"355.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"364.90","1":"364.90"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"368.00","1":"368.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"366.05","1":"366.05"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"370.75","1":"370.75"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"367.95","1":"367.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"364.90","1":"364.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"359.50","1":"359.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"355.00","1":"355.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"355.50","1":"355.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"348.60","1":"348.60"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"350.10","1":"350.10"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"347.00","1":"347.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"350.25","1":"350.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"353.90","1":"353.90"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"351.00","1":"351.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"349.00","1":"349.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"349.05","1":"349.05"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"349.90","1":"349.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"353.00","1":"353.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"346.95","1":"346.95"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"329.65","1":"329.65"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"316.60","1":"316.60"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"311.00","1":"311.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"326.55","1":"326.55"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"327.75","1":"327.75"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"333.00","1":"333.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"334.60","1":"334.60"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"327.00","1":"327.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"325.00","1":"325.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"320.00","1":"320.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"305.55","1":"305.55"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"299.10","1":"299.10"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"302.90","1":"302.90"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"295.00","1":"295.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"291.00","1":"291.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"288.00","1":"288.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"282.90","1":"282.90"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"275.75","1":"275.75"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"274.40","1":"274.40"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"282.10","1":"282.10"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"281.95","1":"281.95"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"282.00","1":"282.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"280.60","1":"280.60"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"277.25","1":"277.25"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"274.35","1":"274.35"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"273.95","1":"273.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"269.00","1":"269.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"265.15","1":"265.15"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"263.00","1":"263.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"272.00","1":"272.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"284.00","1":"284.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"289.00","1":"289.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"292.00","1":"292.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"296.90","1":"296.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"292.85","1":"292.85"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"294.85","1":"294.85"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"291.95","1":"291.95"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"287.50","1":"287.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"287.00","1":"287.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"284.40","1":"284.40"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"279.00","1":"279.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"277.00","1":"277.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"271.95","1":"271.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"267.00","1":"267.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"265.00","1":"265.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"271.05","1":"271.05"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"269.50","1":"269.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"271.00","1":"271.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"269.05","1":"269.05"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"267.95","1":"267.95"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"263.00","1":"263.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"266.00","1":"266.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"260.00","1":"260.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"256.00","1":"256.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"262.90","1":"262.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"255.90","1":"255.90"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"252.00","1":"252.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"253.00","1":"253.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"256.60","1":"256.60"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"258.00","1":"258.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"255.00","1":"255.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"254.00","1":"254.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"254.10","1":"254.10"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"254.95","1":"254.95"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"255.50","1":"255.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"257.25","1":"257.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"255.00","1":"255.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"254.00","1":"254.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"252.05","1":"252.05"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"254.00","1":"254.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"253.00","1":"253.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"250.00","1":"250.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"245.60","1":"245.60"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"250.40","1":"250.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"253.00","1":"253.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"251.50","1":"251.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"255.00","1":"255.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"256.50","1":"256.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"248.55","1":"248.55"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"245.00","1":"245.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"232.75","1":"232.75"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"221.12","1":"221.12"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"216.99","1":"216.99"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"219.05","1":"219.05"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"211.50","1":"211.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"209.90","1":"209.90"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"206.00","1":"206.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"208.00","1":"208.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"210.00","1":"210.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"205.55","1":"205.55"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"206.50","1":"206.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"205.65","1":"205.65"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"206.00","1":"206.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"203.01","1":"203.01"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"200.00","1":"200.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"198.50","1":"198.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"199.98","1":"199.98"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"198.90","1":"198.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"188.96","1":"188.96"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"179.52","1":"179.52"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"179.55","1":"179.55"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"170.58","1":"170.58"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"162.06","1":"162.06"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"155.95","1":"155.95"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"156.00","1":"156.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"149.99","1":"149.99"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"157.48","1":"157.48"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"155.81","1":"155.81"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"153.50","1":"153.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"154.50","1":"154.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"154.00","1":"154.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"151.75","1":"151.75"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"144.17","1":"144.17"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"136.97","1":"136.97"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"130.13","1":"130.13"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"124.00","1":"124.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"125.00","1":"125.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"114.95","1":"114.95"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"120.00","1":"120.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"118.80","1":"118.80"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"119.79","1":"119.79"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"118.60","1":"118.60"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"117.42","1":"117.42"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"117.42","1":"117.42"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"116.25","1":"116.25"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"115.09","1":"115.09"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"113.94","1":"113.94"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"112.81","1":"112.81"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"111.69","1":"111.69"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"106.11","1":"106.11"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"100.81","1":"100.81"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"95.77","1":"95.77"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"93.70","1":"93.70"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"90.85","1":"90.85"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"91.00","1":"91.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"95.55","1":"95.55"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"100.32","1":"100.32"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"105.33","1":"105.33"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"110.59","1":"110.59"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"109.00","1":"109.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"105.50","1":"105.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"100.23","1":"100.23"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"97.00","1":"97.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"98.80","1":"98.80"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"94.89","1":"94.89"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"90.15","1":"90.15"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"90.00","1":"90.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"89.01","1":"89.01"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"93.45","1":"93.45"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"90.50","1":"90.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"85.98","1":"85.98"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"90.00","1":"90.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"94.50","1":"94.50"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"99.00","1":"99.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"94.05","1":"94.05"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"89.35","1":"89.35"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"85.00","1":"85.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"84.00","1":"84.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"79.80","1":"79.80"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"83.79","1":"83.79"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"85.36","1":"85.36"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"83.79","1":"83.79"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"83.79","1":"83.79"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"79.61","1":"79.61"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"75.63","1":"75.63"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"71.85","1":"71.85"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"68.26","1":"68.26"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"64.85","1":"64.85"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"61.61","1":"61.61"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"58.53","1":"58.53"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"55.61","1":"55.61"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"52.83","1":"52.83"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"50.19","1":"50.19"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"47.69","1":"47.69"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"45.31","1":"45.31"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"43.05","1":"43.05"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"40.90","1":"40.90"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"38.86","1":"38.86"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"40.80","1":"40.80"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"42.84","1":"42.84"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"44.50","1":"44.50"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"46.59","1":"46.59"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"48.91","1":"48.91"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"50.00","1":"50.00"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"47.81","1":"47.81"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"48.22","1":"48.22"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"50.63","1":"50.63"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"52.19","1":"52.19"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"53.94","1":"53.94"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"52.34","1":"52.34"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"54.90","1":"54.90"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"56.94","1":"56.94"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"59.78","1":"59.78"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"62.12","1":"62.12"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"65.22","1":"65.22"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"67.00","1":"67.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"66.39","1":"66.39"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"63.08","1":"63.08"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"60.93","1":"60.93"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"57.89","1":"57.89"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"55.15","1":"55.15"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"53.27","1":"53.27"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"50.61","1":"50.61"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"49.23","1":"49.23"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"51.52","1":"51.52"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"54.09","1":"54.09"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"51.40","1":"51.40"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"49.55","1":"49.55"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"48.30","1":"48.30"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"50.02","1":"50.02"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"49.93","1":"49.93"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"52.42","1":"52.42"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"52.33","1":"52.33"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"52.82","1":"52.82"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"52.02","1":"52.02"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"51.56","1":"51.56"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"53.89","1":"53.89"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"55.16","1":"55.16"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"54.17","1":"54.17"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"55.28","1":"55.28"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"57.06","1":"57.06"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"54.53","1":"54.53"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"55.95","1":"55.95"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"58.72","1":"58.72"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"61.65","1":"61.65"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"64.73","1":"64.73"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"66.01","1":"66.01"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"62.66","1":"62.66"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"61.64","1":"61.64"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"64.72","1":"64.72"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"67.95","1":"67.95"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"71.33","1":"71.33"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"74.89","1":"74.89"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"75.58","1":"75.58"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"76.45","1":"76.45"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"80.27","1":"80.27"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"84.24","1":"84.24"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"80.25","1":"80.25"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"77.37","1":"77.37"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"75.22","1":"75.22"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"71.46","1":"71.46"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"69.82","1":"69.82"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"66.72","1":"66.72"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"65.67","1":"65.67"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"64.97","1":"64.97"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"64.23","1":"64.23"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"67.01","1":"67.01"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"68.52","1":"68.52"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"69.19","1":"69.19"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"69.50","1":"69.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"72.35","1":"72.35"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"69.89","1":"69.89"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"68.34","1":"68.34"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"68.63","1":"68.63"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"66.05","1":"66.05"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"63.67","1":"63.67"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"64.25","1":"64.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"63.80","1":"63.80"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"65.39","1":"65.39"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"66.96","1":"66.96"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"66.75","1":"66.75"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"67.81","1":"67.81"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"67.16","1":"67.16"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"65.52","1":"65.52"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"64.94","1":"64.94"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"64.00","1":"64.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"62.45","1":"62.45"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"62.25","1":"62.25"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"62.08","1":"62.08"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"61.91","1":"61.91"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"63.92","1":"63.92"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"65.75","1":"65.75"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"67.00","1":"67.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"66.51","1":"66.51"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"67.07","1":"67.07"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"65.88","1":"65.88"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"68.32","1":"68.32"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"67.45","1":"67.45"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"67.01","1":"67.01"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"66.64","1":"66.64"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"66.56","1":"66.56"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"68.26","1":"68.26"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"69.89","1":"69.89"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"69.48","1":"69.48"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"69.33","1":"69.33"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"67.90","1":"67.90"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"68.64","1":"68.64"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"70.02","1":"70.02"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"70.09","1":"70.09"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"70.00","1":"70.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"69.69","1":"69.69"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"69.00","1":"69.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"69.11","1":"69.11"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"69.79","1":"69.79"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"72.15","1":"72.15"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"74.28","1":"74.28"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"77.99","1":"77.99"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"80.74","1":"80.74"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"82.49","1":"82.49"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"84.83","1":"84.83"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"89.07","1":"89.07"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"93.52","1":"93.52"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"98.19","1":"98.19"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"103.09","1":"103.09"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"103.94","1":"103.94"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"99.17","1":"99.17"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"96.28","1":"96.28"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"96.37","1":"96.37"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"97.53","1":"97.53"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"102.22","1":"102.22"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"94.55","1":"94.55"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"91.18","1":"91.18"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"92.09","1":"92.09"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"96.46","1":"96.46"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"93.24","1":"93.24"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"92.23","1":"92.23"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"87.70","1":"87.70"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"85.43","1":"85.43"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"83.71","1":"83.71"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"87.89","1":"87.89"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"86.71","1":"86.71"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"85.72","1":"85.72"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"81.44","1":"81.44"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"77.37","1":"77.37"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"79.77","1":"79.77"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"80.01","1":"80.01"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"80.48","1":"80.48"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"80.79","1":"80.79"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"79.28","1":"79.28"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"79.11","1":"79.11"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"79.04","1":"79.04"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"77.98","1":"77.98"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"78.35","1":"78.35"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"76.69","1":"76.69"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"79.96","1":"79.96"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"80.98","1":"80.98"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"85.02","1":"85.02"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"88.48","1":"88.48"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"88.32","1":"88.32"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"87.22","1":"87.22"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"89.85","1":"89.85"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"91.86","1":"91.86"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"92.22","1":"92.22"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"88.81","1":"88.81"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"86.16","1":"86.16"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"88.42","1":"88.42"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"87.04","1":"87.04"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"86.33","1":"86.33"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"86.83","1":"86.83"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"87.60","1":"87.60"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"91.98","1":"91.98"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"96.57","1":"96.57"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"100.58","1":"100.58"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"96.57","1":"96.57"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"95.15","1":"95.15"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"95.30","1":"95.30"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"98.99","1":"98.99"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"99.40","1":"99.40"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"98.31","1":"98.31"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"93.51","1":"93.51"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"95.88","1":"95.88"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"91.79","1":"91.79"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"89.81","1":"89.81"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"90.03","1":"90.03"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"85.77","1":"85.77"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"87.03","1":"87.03"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"87.88","1":"87.88"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"86.28","1":"86.28"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"86.07","1":"86.07"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"81.77","1":"81.77"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"80.01","1":"80.01"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"82.09","1":"82.09"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"82.29","1":"82.29"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"80.94","1":"80.94"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"78.26","1":"78.26"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"79.25","1":"79.25"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"82.37","1":"82.37"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"86.43","1":"86.43"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"90.36","1":"90.36"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"91.18","1":"91.18"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"88.26","1":"88.26"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"90.00","1":"90.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"90.91","1":"90.91"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"90.41","1":"90.41"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"90.04","1":"90.04"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"90.49","1":"90.49"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"93.17","1":"93.17"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"89.53","1":"89.53"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"88.82","1":"88.82"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"88.82","1":"88.82"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"87.40","1":"87.40"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"87.50","1":"87.50"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"84.91","1":"84.91"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"86.22","1":"86.22"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"88.01","1":"88.01"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"86.69","1":"86.69"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"90.86","1":"90.86"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"90.30","1":"90.30"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"89.90","1":"89.90"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"90.25","1":"90.25"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"90.02","1":"90.02"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"90.00","1":"90.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"89.45","1":"89.45"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"87.92","1":"87.92"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"87.41","1":"87.41"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"87.42","1":"87.42"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"88.10","1":"88.10"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"88.96","1":"88.96"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"88.00","1":"88.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"88.50","1":"88.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"88.50","1":"88.50"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"92.92","1":"92.92"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"96.97","1":"96.97"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"101.74","1":"101.74"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"100.32","1":"100.32"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"100.25","1":"100.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"100.32","1":"100.32"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"100.11","1":"100.11"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"99.71","1":"99.71"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"99.93","1":"99.93"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"97.15","1":"97.15"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"95.05","1":"95.05"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"93.73","1":"93.73"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"94.11","1":"94.11"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"93.24","1":"93.24"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"90.27","1":"90.27"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"86.76","1":"86.76"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"90.39","1":"90.39"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"87.94","1":"87.94"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"89.25","1":"89.25"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"89.39","1":"89.39"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"88.45","1":"88.45"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"89.75","1":"89.75"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"89.52","1":"89.52"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"89.15","1":"89.15"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"89.34","1":"89.34"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"92.30","1":"92.30"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"90.80","1":"90.80"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"90.68","1":"90.68"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"91.38","1":"91.38"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"90.49","1":"90.49"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"94.40","1":"94.40"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"95.58","1":"95.58"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"92.15","1":"92.15"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"89.99","1":"89.99"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"89.62","1":"89.62"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"89.71","1":"89.71"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"85.23","1":"85.23"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"80.97","1":"80.97"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"79.51","1":"79.51"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"81.86","1":"81.86"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"81.83","1":"81.83"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"83.06","1":"83.06"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"83.19","1":"83.19"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"83.16","1":"83.16"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"82.84","1":"82.84"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"82.58","1":"82.58"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"82.50","1":"82.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"82.01","1":"82.01"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"79.90","1":"79.90"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"77.90","1":"77.90"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"79.68","1":"79.68"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"79.76","1":"79.76"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"79.92","1":"79.92"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"80.51","1":"80.51"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"80.22","1":"80.22"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"81.00","1":"81.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"80.28","1":"80.28"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"79.57","1":"79.57"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"79.84","1":"79.84"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"82.79","1":"82.79"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"84.08","1":"84.08"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"85.56","1":"85.56"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"86.22","1":"86.22"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"86.35","1":"86.35"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"86.12","1":"86.12"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"85.46","1":"85.46"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"84.50","1":"84.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"83.47","1":"83.47"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"85.55","1":"85.55"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"87.29","1":"87.29"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"91.62","1":"91.62"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"95.82","1":"95.82"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"96.05","1":"96.05"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"99.54","1":"99.54"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"96.07","1":"96.07"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"93.26","1":"93.26"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"93.02","1":"93.02"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"88.37","1":"88.37"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"87.81","1":"87.81"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"86.14","1":"86.14"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"86.65","1":"86.65"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"89.00","1":"89.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"88.44","1":"88.44"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"86.93","1":"86.93"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"84.63","1":"84.63"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"84.20","1":"84.20"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"85.53","1":"85.53"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"84.78","1":"84.78"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"85.13","1":"85.13"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"84.57","1":"84.57"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"83.07","1":"83.07"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"82.64","1":"82.64"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"84.02","1":"84.02"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"86.15","1":"86.15"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"84.80","1":"84.80"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"82.28","1":"82.28"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"78.17","1":"78.17"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"79.66","1":"79.66"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"80.44","1":"80.44"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"80.00","1":"80.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"78.00","1":"78.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"76.21","1":"76.21"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"79.96","1":"79.96"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"80.33","1":"80.33"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"80.02","1":"80.02"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"83.84","1":"83.84"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"81.67","1":"81.67"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"79.76","1":"79.76"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"79.59","1":"79.59"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"79.60","1":"79.60"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"76.93","1":"76.93"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"77.00","1":"77.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"78.79","1":"78.79"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"79.41","1":"79.41"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"78.95","1":"78.95"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"78.54","1":"78.54"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"78.86","1":"78.86"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"80.14","1":"80.14"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"79.84","1":"79.84"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"80.26","1":"80.26"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"79.56","1":"79.56"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"78.55","1":"78.55"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"79.27","1":"79.27"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"78.01","1":"78.01"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"78.00","1":"78.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"78.95","1":"78.95"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"79.00","1":"79.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"79.16","1":"79.16"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"80.06","1":"80.06"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"80.55","1":"80.55"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"80.72","1":"80.72"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"83.01","1":"83.01"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"84.06","1":"84.06"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"82.00","1":"82.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"82.00","1":"82.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"82.00","1":"82.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"84.62","1":"84.62"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"85.15","1":"85.15"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"86.59","1":"86.59"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"88.00","1":"88.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"87.50","1":"87.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"87.12","1":"87.12"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"85.95","1":"85.95"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"87.14","1":"87.14"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"87.90","1":"87.90"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"89.18","1":"89.18"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"87.21","1":"87.21"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"88.90","1":"88.90"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"86.86","1":"86.86"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"85.29","1":"85.29"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"83.00","1":"83.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"80.87","1":"80.87"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"83.25","1":"83.25"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"82.08","1":"82.08"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"79.29","1":"79.29"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"77.14","1":"77.14"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"79.30","1":"79.30"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"80.84","1":"80.84"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"81.11","1":"81.11"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"79.75","1":"79.75"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"78.00","1":"78.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"78.00","1":"78.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"77.41","1":"77.41"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"76.99","1":"76.99"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"77.07","1":"77.07"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"76.86","1":"76.86"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"77.10","1":"77.10"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"76.25","1":"76.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"77.00","1":"77.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"75.01","1":"75.01"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"76.99","1":"76.99"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"76.84","1":"76.84"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"76.98","1":"76.98"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"75.15","1":"75.15"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"77.55","1":"77.55"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"77.51","1":"77.51"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"77.50","1":"77.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"77.89","1":"77.89"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"77.00","1":"77.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"74.88","1":"74.88"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"75.00","1":"75.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"73.16","1":"73.16"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"71.71","1":"71.71"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"72.00","1":"72.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"72.18","1":"72.18"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"70.70","1":"70.70"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"69.29","1":"69.29"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"72.75","1":"72.75"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"73.30","1":"73.30"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"72.63","1":"72.63"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"75.02","1":"75.02"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"73.97","1":"73.97"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"73.80","1":"73.80"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"74.24","1":"74.24"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"74.50","1":"74.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"75.07","1":"75.07"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"75.85","1":"75.85"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"75.00","1":"75.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"75.00","1":"75.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"74.00","1":"74.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"73.85","1":"73.85"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"74.68","1":"74.68"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"75.90","1":"75.90"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"75.37","1":"75.37"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"73.84","1":"73.84"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"73.80","1":"73.80"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"73.92","1":"73.92"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"73.09","1":"73.09"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"73.90","1":"73.90"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"74.02","1":"74.02"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"73.49","1":"73.49"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"72.98","1":"72.98"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"73.04","1":"73.04"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"73.02","1":"73.02"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"74.54","1":"74.54"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"73.87","1":"73.87"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"73.41","1":"73.41"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"74.06","1":"74.06"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"74.06","1":"74.06"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"74.71","1":"74.71"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"75.64","1":"75.64"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"75.09","1":"75.09"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"75.00","1":"75.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"73.25","1":"73.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"73.99","1":"73.99"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"74.08","1":"74.08"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"73.71","1":"73.71"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"74.05","1":"74.05"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"73.70","1":"73.70"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"72.82","1":"72.82"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"72.25","1":"72.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"71.99","1":"71.99"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"71.26","1":"71.26"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"69.85","1":"69.85"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"69.50","1":"69.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"66.94","1":"66.94"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"68.11","1":"68.11"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"68.96","1":"68.96"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"69.06","1":"69.06"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"69.10","1":"69.10"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"69.15","1":"69.15"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"69.10","1":"69.10"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"69.01","1":"69.01"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"69.84","1":"69.84"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"71.29","1":"71.29"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"70.34","1":"70.34"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"69.82","1":"69.82"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"68.22","1":"68.22"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"69.26","1":"69.26"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"72.00","1":"72.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"71.97","1":"71.97"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"72.00","1":"72.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"71.54","1":"71.54"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"71.97","1":"71.97"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"70.85","1":"70.85"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"71.07","1":"71.07"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"71.99","1":"71.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"71.65","1":"71.65"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"71.21","1":"71.21"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"70.74","1":"70.74"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"69.28","1":"69.28"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"68.88","1":"68.88"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"68.40","1":"68.40"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"67.02","1":"67.02"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"67.32","1":"67.32"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"65.90","1":"65.90"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"66.83","1":"66.83"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"65.69","1":"65.69"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"64.64","1":"64.64"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"63.50","1":"63.50"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"66.21","1":"66.21"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"65.39","1":"65.39"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"65.90","1":"65.90"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"65.00","1":"65.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"64.40","1":"64.40"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"63.69","1":"63.69"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"62.79","1":"62.79"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"63.00","1":"63.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"64.50","1":"64.50"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"63.74","1":"63.74"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"64.09","1":"64.09"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"63.94","1":"63.94"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"61.24","1":"61.24"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"61.69","1":"61.69"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"62.03","1":"62.03"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"61.90","1":"61.90"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"62.50","1":"62.50"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"65.05","1":"65.05"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"64.75","1":"64.75"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"65.83","1":"65.83"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"64.29","1":"64.29"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"61.21","1":"61.21"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"61.04","1":"61.04"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"61.02","1":"61.02"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"63.11","1":"63.11"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"61.98","1":"61.98"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"61.01","1":"61.01"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"61.49","1":"61.49"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"63.00","1":"63.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"64.15","1":"64.15"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"63.00","1":"63.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"63.00","1":"63.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"63.96","1":"63.96"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"62.12","1":"62.12"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"65.11","1":"65.11"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"66.50","1":"66.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"67.44","1":"67.44"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"70.81","1":"70.81"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"69.47","1":"69.47"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"70.00","1":"70.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"71.05","1":"71.05"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"72.00","1":"72.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"73.99","1":"73.99"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"75.79","1":"75.79"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"76.42","1":"76.42"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"72.27","1":"72.27"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"70.97","1":"70.97"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"71.99","1":"71.99"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"71.39","1":"71.39"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"68.73","1":"68.73"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"68.12","1":"68.12"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"68.18","1":"68.18"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"71.26","1":"71.26"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"70.01","1":"70.01"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"70.79","1":"70.79"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"68.86","1":"68.86"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"68.88","1":"68.88"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"68.36","1":"68.36"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"70.00","1":"70.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"69.93","1":"69.93"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"69.50","1":"69.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"69.50","1":"69.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"67.64","1":"67.64"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"67.64","1":"67.64"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"67.36","1":"67.36"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"67.75","1":"67.75"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"67.75","1":"67.75"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"67.76","1":"67.76"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"68.00","1":"68.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"68.00","1":"68.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"68.00","1":"68.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"67.83","1":"67.83"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"67.83","1":"67.83"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"67.83","1":"67.83"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"67.83","1":"67.83"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"68.28","1":"68.28"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"68.90","1":"68.90"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"68.90","1":"68.90"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"67.19","1":"67.19"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"67.14","1":"67.14"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"66.99","1":"66.99"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"65.60","1":"65.60"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"67.75","1":"67.75"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"66.98","1":"66.98"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"66.59","1":"66.59"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"67.00","1":"67.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"67.00","1":"67.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"66.15","1":"66.15"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"69.45","1":"69.45"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"70.55","1":"70.55"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"69.01","1":"69.01"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"68.63","1":"68.63"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"68.65","1":"68.65"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"68.26","1":"68.26"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"68.90","1":"68.90"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"67.20","1":"67.20"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"66.95","1":"66.95"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"65.84","1":"65.84"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"64.67","1":"64.67"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"62.87","1":"62.87"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"64.01","1":"64.01"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"62.55","1":"62.55"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"62.53","1":"62.53"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"62.12","1":"62.12"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"63.19","1":"63.19"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"63.19","1":"63.19"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"63.61","1":"63.61"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"63.61","1":"63.61"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"63.67","1":"63.67"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"63.49","1":"63.49"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"63.92","1":"63.92"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"63.21","1":"63.21"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"63.22","1":"63.22"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"63.00","1":"63.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"63.93","1":"63.93"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"64.00","1":"64.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"64.02","1":"64.02"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"64.02","1":"64.02"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"64.00","1":"64.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"64.31","1":"64.31"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"64.07","1":"64.07"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"63.50","1":"63.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"63.75","1":"63.75"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"63.75","1":"63.75"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"64.49","1":"64.49"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"64.50","1":"64.50"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"65.73","1":"65.73"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"65.25","1":"65.25"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"65.36","1":"65.36"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"64.84","1":"64.84"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"63.76","1":"63.76"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"66.05","1":"66.05"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"64.59","1":"64.59"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"64.07","1":"64.07"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"65.25","1":"65.25"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"64.05","1":"64.05"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"65.84","1":"65.84"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"65.56","1":"65.56"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"65.56","1":"65.56"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"65.70","1":"65.70"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"65.70","1":"65.70"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"65.70","1":"65.70"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"65.70","1":"65.70"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"65.91","1":"65.91"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"65.91","1":"65.91"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"63.45","1":"63.45"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"63.12","1":"63.12"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"63.12","1":"63.12"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"63.12","1":"63.12"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"64.49","1":"64.49"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"64.51","1":"64.51"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"64.50","1":"64.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"64.49","1":"64.49"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"64.50","1":"64.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"65.43","1":"65.43"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"65.50","1":"65.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"65.50","1":"65.50"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"65.50","1":"65.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"66.04","1":"66.04"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"63.06","1":"63.06"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"63.06","1":"63.06"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"66.17","1":"66.17"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"68.55","1":"68.55"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"68.55","1":"68.55"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"68.49","1":"68.49"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"66.08","1":"66.08"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"67.31","1":"67.31"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"67.53","1":"67.53"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"68.49","1":"68.49"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"71.00","1":"71.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"72.00","1":"72.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"72.15","1":"72.15"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"70.06","1":"70.06"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"69.01","1":"69.01"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"69.79","1":"69.79"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"67.01","1":"67.01"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"66.36","1":"66.36"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"66.36","1":"66.36"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"66.36","1":"66.36"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"65.57","1":"65.57"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"68.28","1":"68.28"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"68.99","1":"68.99"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"68.01","1":"68.01"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"68.01","1":"68.01"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"68.01","1":"68.01"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"68.50","1":"68.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"68.10","1":"68.10"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"68.05","1":"68.05"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"68.51","1":"68.51"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"68.51","1":"68.51"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"68.51","1":"68.51"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"68.51","1":"68.51"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"68.51","1":"68.51"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"67.83","1":"67.83"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"66.08","1":"66.08"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"66.08","1":"66.08"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"66.04","1":"66.04"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"66.04","1":"66.04"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"66.16","1":"66.16"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"68.94","1":"68.94"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"67.01","1":"67.01"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"68.00","1":"68.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"67.60","1":"67.60"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"68.02","1":"68.02"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"67.12","1":"67.12"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"67.11","1":"67.11"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"67.11","1":"67.11"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"66.91","1":"66.91"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"64.76","1":"64.76"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"64.50","1":"64.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"64.50","1":"64.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"63.11","1":"63.11"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"63.00","1":"63.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"62.84","1":"62.84"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"62.00","1":"62.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"61.00","1":"61.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"60.00","1":"60.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"59.95","1":"59.95"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"59.03","1":"59.03"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"59.03","1":"59.03"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"59.90","1":"59.90"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"60.50","1":"60.50"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"62.50","1":"62.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"63.00","1":"63.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"62.50","1":"62.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"61.80","1":"61.80"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"61.80","1":"61.80"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"61.80","1":"61.80"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"61.80","1":"61.80"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"61.80","1":"61.80"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"60.00","1":"60.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"59.99","1":"59.99"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"60.01","1":"60.01"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"59.58","1":"59.58"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"61.25","1":"61.25"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"60.01","1":"60.01"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"60.99","1":"60.99"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"60.16","1":"60.16"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"58.97","1":"58.97"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"59.00","1":"59.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"59.02","1":"59.02"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"58.47","1":"58.47"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"58.50","1":"58.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"59.25","1":"59.25"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"60.68","1":"60.68"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"60.20","1":"60.20"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"60.48","1":"60.48"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"60.10","1":"60.10"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"59.51","1":"59.51"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"60.00","1":"60.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"60.79","1":"60.79"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"60.87","1":"60.87"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"60.39","1":"60.39"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"60.01","1":"60.01"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"59.71","1":"59.71"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"60.04","1":"60.04"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"59.76","1":"59.76"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"60.64","1":"60.64"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"60.25","1":"60.25"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"59.50","1":"59.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"59.96","1":"59.96"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"60.19","1":"60.19"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"61.34","1":"61.34"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"61.45","1":"61.45"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"60.30","1":"60.30"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"60.29","1":"60.29"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"60.00","1":"60.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"61.20","1":"61.20"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"63.80","1":"63.80"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"63.14","1":"63.14"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"61.07","1":"61.07"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"63.26","1":"63.26"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"60.10","1":"60.10"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"59.60","1":"59.60"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"60.54","1":"60.54"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"63.56","1":"63.56"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"66.19","1":"66.19"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"64.86","1":"64.86"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"62.79","1":"62.79"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"64.00","1":"64.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"66.00","1":"66.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"69.30","1":"69.30"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"68.87","1":"68.87"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"68.74","1":"68.74"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"67.88","1":"67.88"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"68.02","1":"68.02"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"67.81","1":"67.81"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"67.83","1":"67.83"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"68.97","1":"68.97"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"72.41","1":"72.41"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"73.03","1":"73.03"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"72.86","1":"72.86"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"73.62","1":"73.62"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"77.18","1":"77.18"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"78.19","1":"78.19"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"75.02","1":"75.02"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"75.78","1":"75.78"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"77.34","1":"77.34"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"79.23","1":"79.23"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"83.19","1":"83.19"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"87.34","1":"87.34"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"91.70","1":"91.70"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"92.27","1":"92.27"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"96.88","1":"96.88"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"97.65","1":"97.65"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"94.07","1":"94.07"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"92.01","1":"92.01"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"92.01","1":"92.01"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"89.12","1":"89.12"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"86.49","1":"86.49"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"90.81","1":"90.81"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"94.57","1":"94.57"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"91.73","1":"91.73"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"93.79","1":"93.79"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"92.17","1":"92.17"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"92.80","1":"92.80"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"92.56","1":"92.56"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"91.63","1":"91.63"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"91.71","1":"91.71"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"91.50","1":"91.50"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"90.49","1":"90.49"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"91.35","1":"91.35"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"92.00","1":"92.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"90.80","1":"90.80"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"90.27","1":"90.27"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"90.00","1":"90.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"90.49","1":"90.49"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"91.50","1":"91.50"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"89.13","1":"89.13"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"88.19","1":"88.19"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"88.25","1":"88.25"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"88.75","1":"88.75"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"90.23","1":"90.23"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"92.25","1":"92.25"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"92.98","1":"92.98"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"92.00","1":"92.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"93.25","1":"93.25"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"93.86","1":"93.86"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"93.50","1":"93.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"96.58","1":"96.58"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"99.53","1":"99.53"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"98.74","1":"98.74"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"98.25","1":"98.25"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"96.62","1":"96.62"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"95.73","1":"95.73"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"96.52","1":"96.52"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"95.70","1":"95.70"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"96.88","1":"96.88"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"97.83","1":"97.83"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"98.40","1":"98.40"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"97.72","1":"97.72"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"97.36","1":"97.36"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"97.26","1":"97.26"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"102.12","1":"102.12"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"102.80","1":"102.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"105.32","1":"105.32"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"102.86","1":"102.86"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"105.99","1":"105.99"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"111.28","1":"111.28"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"107.43","1":"107.43"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"106.18","1":"106.18"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"102.76","1":"102.76"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"102.73","1":"102.73"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"102.29","1":"102.29"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"102.82","1":"102.82"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"101.19","1":"101.19"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"98.96","1":"98.96"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"98.38","1":"98.38"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"101.07","1":"101.07"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"97.38","1":"97.38"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"96.59","1":"96.59"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"95.78","1":"95.78"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"94.96","1":"94.96"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"97.98","1":"97.98"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"98.02","1":"98.02"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"98.86","1":"98.86"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"97.60","1":"97.60"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"97.54","1":"97.54"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"95.53","1":"95.53"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"98.49","1":"98.49"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"97.80","1":"97.80"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"96.69","1":"96.69"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"95.90","1":"95.90"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"96.11","1":"96.11"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"96.04","1":"96.04"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"100.84","1":"100.84"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"104.77","1":"104.77"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"101.13","1":"101.13"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"100.03","1":"100.03"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"100.14","1":"100.14"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"99.82","1":"99.82"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"99.25","1":"99.25"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"98.00","1":"98.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"97.50","1":"97.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"96.55","1":"96.55"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"95.19","1":"95.19"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"99.94","1":"99.94"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"104.02","1":"104.02"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"103.57","1":"103.57"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"101.44","1":"101.44"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"99.59","1":"99.59"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"99.99","1":"99.99"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"99.11","1":"99.11"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"98.63","1":"98.63"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"99.08","1":"99.08"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"104.03","1":"104.03"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"103.04","1":"103.04"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"101.15","1":"101.15"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"100.82","1":"100.82"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"99.30","1":"99.30"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"101.48","1":"101.48"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"101.13","1":"101.13"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"98.30","1":"98.30"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"97.98","1":"97.98"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"97.58","1":"97.58"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"98.76","1":"98.76"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"97.09","1":"97.09"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"96.01","1":"96.01"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"96.26","1":"96.26"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"95.47","1":"95.47"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"95.50","1":"95.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"95.53","1":"95.53"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"90.76","1":"90.76"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"87.63","1":"87.63"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"87.10","1":"87.10"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"85.72","1":"85.72"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"85.51","1":"85.51"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"84.66","1":"84.66"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"84.11","1":"84.11"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"83.70","1":"83.70"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"83.90","1":"83.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"85.29","1":"85.29"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"84.80","1":"84.80"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"84.80","1":"84.80"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"84.00","1":"84.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"84.00","1":"84.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"84.65","1":"84.65"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"84.02","1":"84.02"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"82.51","1":"82.51"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"84.86","1":"84.86"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"89.10","1":"89.10"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"87.98","1":"87.98"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"87.98","1":"87.98"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"87.34","1":"87.34"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"87.16","1":"87.16"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"86.26","1":"86.26"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"87.28","1":"87.28"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"87.98","1":"87.98"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"86.49","1":"86.49"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"86.24","1":"86.24"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"86.05","1":"86.05"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"86.00","1":"86.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"85.02","1":"85.02"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"84.81","1":"84.81"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"86.43","1":"86.43"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"85.77","1":"85.77"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"85.02","1":"85.02"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"85.48","1":"85.48"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"84.90","1":"84.90"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"84.66","1":"84.66"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"87.18","1":"87.18"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"86.74","1":"86.74"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"85.92","1":"85.92"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"85.75","1":"85.75"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"85.54","1":"85.54"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"87.64","1":"87.64"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"86.71","1":"86.71"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"83.92","1":"83.92"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"85.61","1":"85.61"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"86.29","1":"86.29"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"85.87","1":"85.87"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"87.50","1":"87.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"87.50","1":"87.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"87.78","1":"87.78"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"87.50","1":"87.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"87.03","1":"87.03"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"87.05","1":"87.05"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"87.59","1":"87.59"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"88.27","1":"88.27"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"89.26","1":"89.26"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"89.11","1":"89.11"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"90.73","1":"90.73"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"91.35","1":"91.35"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"92.00","1":"92.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"91.75","1":"91.75"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"94.25","1":"94.25"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"94.08","1":"94.08"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"94.99","1":"94.99"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"95.21","1":"95.21"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"95.80","1":"95.80"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"95.20","1":"95.20"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"95.05","1":"95.05"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"95.20","1":"95.20"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"95.05","1":"95.05"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"98.15","1":"98.15"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"100.42","1":"100.42"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"99.56","1":"99.56"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"97.92","1":"97.92"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"100.76","1":"100.76"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"100.07","1":"100.07"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"100.23","1":"100.23"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"104.70","1":"104.70"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"104.87","1":"104.87"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"104.80","1":"104.80"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"104.27","1":"104.27"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"105.02","1":"105.02"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"109.36","1":"109.36"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"111.60","1":"111.60"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"113.61","1":"113.61"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"110.02","1":"110.02"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"110.83","1":"110.83"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"110.17","1":"110.17"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"108.25","1":"108.25"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"108.16","1":"108.16"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"105.06","1":"105.06"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"104.00","1":"104.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"102.03","1":"102.03"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"101.85","1":"101.85"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"103.00","1":"103.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"106.10","1":"106.10"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"100.80","1":"100.80"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"97.29","1":"97.29"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"98.21","1":"98.21"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"98.05","1":"98.05"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"99.06","1":"99.06"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"98.10","1":"98.10"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"97.95","1":"97.95"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"101.89","1":"101.89"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"103.05","1":"103.05"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"103.00","1":"103.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"104.60","1":"104.60"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"107.26","1":"107.26"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"107.18","1":"107.18"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"110.02","1":"110.02"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"114.82","1":"114.82"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"118.62","1":"118.62"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"117.44","1":"117.44"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"113.24","1":"113.24"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"110.81","1":"110.81"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"111.89","1":"111.89"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"117.48","1":"117.48"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"123.35","1":"123.35"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"129.03","1":"129.03"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"131.86","1":"131.86"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"130.33","1":"130.33"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"131.93","1":"131.93"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"138.52","1":"138.52"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"142.53","1":"142.53"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"146.46","1":"146.46"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"149.07","1":"149.07"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"153.06","1":"153.06"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"148.55","1":"148.55"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"147.70","1":"147.70"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"145.77","1":"145.77"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"145.88","1":"145.88"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"146.86","1":"146.86"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"154.20","1":"154.20"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"155.15","1":"155.15"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"148.16","1":"148.16"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"150.58","1":"150.58"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"148.02","1":"148.02"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"146.50","1":"146.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"149.98","1":"149.98"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"153.59","1":"153.59"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"150.27","1":"150.27"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"152.43","1":"152.43"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"151.80","1":"151.80"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"155.20","1":"155.20"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"155.00","1":"155.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"155.49","1":"155.49"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"157.40","1":"157.40"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"156.87","1":"156.87"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"156.34","1":"156.34"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"155.90","1":"155.90"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"155.50","1":"155.50"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"154.46","1":"154.46"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"151.74","1":"151.74"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"151.00","1":"151.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"149.46","1":"149.46"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"145.45","1":"145.45"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"143.56","1":"143.56"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"142.29","1":"142.29"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"141.78","1":"141.78"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"141.53","1":"141.53"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"139.85","1":"139.85"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"139.89","1":"139.89"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"136.50","1":"136.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"140.00","1":"140.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"143.30","1":"143.30"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"145.98","1":"145.98"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"148.72","1":"148.72"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"148.62","1":"148.62"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"145.78","1":"145.78"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"145.41","1":"145.41"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"152.67","1":"152.67"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"150.76","1":"150.76"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"153.00","1":"153.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"149.56","1":"149.56"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"150.00","1":"150.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"150.12","1":"150.12"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"150.02","1":"150.02"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"148.49","1":"148.49"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"147.71","1":"147.71"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"153.20","1":"153.20"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"150.90","1":"150.90"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"151.60","1":"151.60"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"153.82","1":"153.82"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"153.00","1":"153.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"154.41","1":"154.41"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"153.53","1":"153.53"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"153.32","1":"153.32"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"151.69","1":"151.69"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"150.88","1":"150.88"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"151.25","1":"151.25"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"150.05","1":"150.05"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"150.44","1":"150.44"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"153.99","1":"153.99"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"152.57","1":"152.57"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"155.00","1":"155.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"152.09","1":"152.09"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"148.55","1":"148.55"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"152.54","1":"152.54"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"152.18","1":"152.18"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"152.47","1":"152.47"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"150.81","1":"150.81"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"151.34","1":"151.34"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"150.01","1":"150.01"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"149.23","1":"149.23"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"143.84","1":"143.84"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"140.41","1":"140.41"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"134.92","1":"134.92"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"133.89","1":"133.89"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"137.77","1":"137.77"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"144.65","1":"144.65"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"145.00","1":"145.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"142.69","1":"142.69"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"144.43","1":"144.43"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"142.43","1":"142.43"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"143.00","1":"143.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"141.10","1":"141.10"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"139.65","1":"139.65"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"145.00","1":"145.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"146.75","1":"146.75"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"146.00","1":"146.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"144.40","1":"144.40"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"144.61","1":"144.61"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"146.24","1":"146.24"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"141.03","1":"141.03"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"140.01","1":"140.01"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"140.00","1":"140.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"134.79","1":"134.79"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"134.05","1":"134.05"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"129.66","1":"129.66"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"125.35","1":"125.35"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"128.76","1":"128.76"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"129.85","1":"129.85"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"127.50","1":"127.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"123.83","1":"123.83"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"125.66","1":"125.66"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"125.66","1":"125.66"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"122.70","1":"122.70"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"124.50","1":"124.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"125.42","1":"125.42"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"123.17","1":"123.17"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"124.00","1":"124.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"122.65","1":"122.65"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"121.37","1":"121.37"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"123.69","1":"123.69"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"123.90","1":"123.90"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"122.90","1":"122.90"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"122.00","1":"122.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"124.14","1":"124.14"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"123.33","1":"123.33"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"122.40","1":"122.40"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"123.18","1":"123.18"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"121.50","1":"121.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"123.51","1":"123.51"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"125.01","1":"125.01"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"127.33","1":"127.33"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"127.81","1":"127.81"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"134.20","1":"134.20"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"138.00","1":"138.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"138.12","1":"138.12"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"137.46","1":"137.46"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"134.50","1":"134.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"134.53","1":"134.53"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"141.25","1":"141.25"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"144.52","1":"144.52"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"143.36","1":"143.36"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"143.25","1":"143.25"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"142.00","1":"142.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"146.18","1":"146.18"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"143.71","1":"143.71"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"143.50","1":"143.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"143.08","1":"143.08"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"149.74","1":"149.74"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"149.96","1":"149.96"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"147.96","1":"147.96"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"143.37","1":"143.37"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"142.51","1":"142.51"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"143.70","1":"143.70"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"144.81","1":"144.81"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"146.32","1":"146.32"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"147.00","1":"147.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"145.51","1":"145.51"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"146.97","1":"146.97"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"146.29","1":"146.29"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"150.24","1":"150.24"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"153.89","1":"153.89"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"155.47","1":"155.47"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"157.00","1":"157.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"157.00","1":"157.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"164.25","1":"164.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"165.66","1":"165.66"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"164.25","1":"164.25"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"163.56","1":"163.56"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"165.97","1":"165.97"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"167.70","1":"167.70"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"167.52","1":"167.52"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"165.48","1":"165.48"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"167.35","1":"167.35"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"166.35","1":"166.35"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"164.84","1":"164.84"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"163.28","1":"163.28"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"163.00","1":"163.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"162.86","1":"162.86"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"159.85","1":"159.85"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"166.60","1":"166.60"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"163.36","1":"163.36"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"163.04","1":"163.04"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"164.45","1":"164.45"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"164.15","1":"164.15"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"167.15","1":"167.15"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"164.71","1":"164.71"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"163.83","1":"163.83"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"159.98","1":"159.98"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"161.62","1":"161.62"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"163.33","1":"163.33"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"161.37","1":"161.37"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"159.50","1":"159.50"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"156.26","1":"156.26"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"153.50","1":"153.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"154.10","1":"154.10"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"151.00","1":"151.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"158.55","1":"158.55"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"159.25","1":"159.25"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"153.42","1":"153.42"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"153.87","1":"153.87"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"152.01","1":"152.01"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"159.06","1":"159.06"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"158.10","1":"158.10"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"165.69","1":"165.69"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"160.13","1":"160.13"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"160.60","1":"160.60"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"165.06","1":"165.06"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"169.61","1":"169.61"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"178.09","1":"178.09"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"186.99","1":"186.99"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"196.33","1":"196.33"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"203.16","1":"203.16"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"212.38","1":"212.38"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"203.78","1":"203.78"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"197.43","1":"197.43"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"194.71","1":"194.71"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"190.19","1":"190.19"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"182.45","1":"182.45"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"182.07","1":"182.07"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"183.55","1":"183.55"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"187.16","1":"187.16"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"196.51","1":"196.51"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"204.31","1":"204.31"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"203.90","1":"203.90"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"202.18","1":"202.18"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"198.15","1":"198.15"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"202.04","1":"202.04"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"207.09","1":"207.09"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"211.02","1":"211.02"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"221.57","1":"221.57"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"223.03","1":"223.03"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"217.63","1":"217.63"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"221.71","1":"221.71"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"218.73","1":"218.73"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"222.66","1":"222.66"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"227.75","1":"227.75"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"218.88","1":"218.88"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"214.13","1":"214.13"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"214.76","1":"214.76"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"212.01","1":"212.01"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"216.71","1":"216.71"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"216.40","1":"216.40"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"216.73","1":"216.73"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"211.80","1":"211.80"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"211.50","1":"211.50"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"200.93","1":"200.93"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"190.89","1":"190.89"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"189.24","1":"189.24"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"188.98","1":"188.98"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"191.56","1":"191.56"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"190.81","1":"190.81"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"192.89","1":"192.89"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"193.06","1":"193.06"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"195.07","1":"195.07"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"200.60","1":"200.60"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"200.11","1":"200.11"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"200.90","1":"200.90"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"200.01","1":"200.01"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"200.47","1":"200.47"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"208.75","1":"208.75"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"205.79","1":"205.79"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"214.91","1":"214.91"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"212.22","1":"212.22"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"214.96","1":"214.96"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"216.64","1":"216.64"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"214.44","1":"214.44"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"218.67","1":"218.67"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"215.66","1":"215.66"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"215.31","1":"215.31"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"216.80","1":"216.80"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"215.97","1":"215.97"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"213.72","1":"213.72"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"213.61","1":"213.61"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"223.99","1":"223.99"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"220.79","1":"220.79"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"226.36","1":"226.36"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"237.67","1":"237.67"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"249.55","1":"249.55"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"238.91","1":"238.91"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"244.50","1":"244.50"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"256.58","1":"256.58"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"255.37","1":"255.37"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"265.84","1":"265.84"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"260.25","1":"260.25"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"273.09","1":"273.09"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"271.38","1":"271.38"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"273.89","1":"273.89"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"287.11","1":"287.11"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"284.14","1":"284.14"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"285.68","1":"285.68"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"280.86","1":"280.86"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"271.32","1":"271.32"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"273.80","1":"273.80"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"267.83","1":"267.83"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"269.74","1":"269.74"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"271.28","1":"271.28"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"284.20","1":"284.20"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"280.21","1":"280.21"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"290.65","1":"290.65"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"292.25","1":"292.25"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"289.06","1":"289.06"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"283.49","1":"283.49"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"284.82","1":"284.82"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"283.94","1":"283.94"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"281.08","1":"281.08"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"285.24","1":"285.24"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"282.18","1":"282.18"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"280.18","1":"280.18"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"278.72","1":"278.72"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"280.18","1":"280.18"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"281.55","1":"281.55"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"267.48","1":"267.48"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"254.80","1":"254.80"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"259.28","1":"259.28"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"265.85","1":"265.85"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"271.63","1":"271.63"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"259.10","1":"259.10"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"260.94","1":"260.94"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"268.64","1":"268.64"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"264.99","1":"264.99"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"258.71","1":"258.71"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"247.20","1":"247.20"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"234.84","1":"234.84"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"228.63","1":"228.63"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"238.67","1":"238.67"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"238.05","1":"238.05"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"249.95","1":"249.95"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"262.44","1":"262.44"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"265.60","1":"265.60"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"267.32","1":"267.32"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"271.91","1":"271.91"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"284.68","1":"284.68"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"284.60","1":"284.60"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"288.52","1":"288.52"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"281.41","1":"281.41"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"277.43","1":"277.43"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"277.28","1":"277.28"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"280.94","1":"280.94"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"286.36","1":"286.36"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"284.86","1":"284.86"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"284.44","1":"284.44"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"289.70","1":"289.70"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"292.71","1":"292.71"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"288.00","1":"288.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"283.17","1":"283.17"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"278.06","1":"278.06"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"284.28","1":"284.28"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"289.80","1":"289.80"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"290.13","1":"290.13"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"290.14","1":"290.14"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"296.75","1":"296.75"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"311.58","1":"311.58"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"327.15","1":"327.15"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"316.37","1":"316.37"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"319.28","1":"319.28"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"320.43","1":"320.43"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"308.27","1":"308.27"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"293.48","1":"293.48"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"303.97","1":"303.97"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"319.16","1":"319.16"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"318.77","1":"318.77"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"306.70","1":"306.70"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"306.05","1":"306.05"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"321.35","1":"321.35"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"309.78","1":"309.78"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"325.26","1":"325.26"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"340.81","1":"340.81"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"357.85","1":"357.85"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"375.73","1":"375.73"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"384.18","1":"384.18"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"392.00","1":"392.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"392.30","1":"392.30"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"391.63","1":"391.63"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"373.82","1":"373.82"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"357.60","1":"357.60"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"361.98","1":"361.98"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"379.24","1":"379.24"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"365.12","1":"365.12"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"369.68","1":"369.68"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"381.89","1":"381.89"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"369.35","1":"369.35"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"371.28","1":"371.28"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"376.73","1":"376.73"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"370.17","1":"370.17"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"375.85","1":"375.85"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"391.55","1":"391.55"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"393.97","1":"393.97"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"407.08","1":"407.08"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"390.14","1":"390.14"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"380.45","1":"380.45"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"397.57","1":"397.57"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"397.76","1":"397.76"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"379.82","1":"379.82"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"374.48","1":"374.48"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"357.76","1":"357.76"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"362.39","1":"362.39"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"344.28","1":"344.28"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"329.55","1":"329.55"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"345.00","1":"345.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"362.25","1":"362.25"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"379.57","1":"379.57"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"383.14","1":"383.14"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"383.31","1":"383.31"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"378.68","1":"378.68"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"381.48","1":"381.48"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"375.97","1":"375.97"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"371.12","1":"371.12"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"364.09","1":"364.09"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"355.99","1":"355.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"356.73","1":"356.73"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"358.63","1":"358.63"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"369.14","1":"369.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"384.06","1":"384.06"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"392.11","1":"392.11"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"396.90","1":"396.90"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"413.15","1":"413.15"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"423.07","1":"423.07"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"415.39","1":"415.39"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"407.84","1":"407.84"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"406.86","1":"406.86"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"409.42","1":"409.42"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"421.27","1":"421.27"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"409.31","1":"409.31"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"401.01","1":"401.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"421.06","1":"421.06"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"425.41","1":"425.41"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"417.38","1":"417.38"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"423.16","1":"423.16"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"429.27","1":"429.27"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"426.25","1":"426.25"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"427.03","1":"427.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"428.13","1":"428.13"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"432.03","1":"432.03"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"439.28","1":"439.28"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"433.95","1":"433.95"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"444.40","1":"444.40"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"435.55","1":"435.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"432.48","1":"432.48"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"427.64","1":"427.64"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"422.81","1":"422.81"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"419.56","1":"419.56"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"426.36","1":"426.36"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"424.14","1":"424.14"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"423.00","1":"423.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"413.65","1":"413.65"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"422.02","1":"422.02"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"423.40","1":"423.40"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"425.40","1":"425.40"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"420.30","1":"420.30"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"420.17","1":"420.17"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"425.96","1":"425.96"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"426.18","1":"426.18"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"432.13","1":"432.13"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"425.50","1":"425.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"419.61","1":"419.61"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"418.13","1":"418.13"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"434.37","1":"434.37"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"444.12","1":"444.12"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"433.73","1":"433.73"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"428.45","1":"428.45"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"407.03","1":"407.03"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"394.61","1":"394.61"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"399.35","1":"399.35"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"388.15","1":"388.15"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"383.50","1":"383.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"364.86","1":"364.86"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"347.36","1":"347.36"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"330.00","1":"330.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"346.50","1":"346.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"363.75","1":"363.75"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"380.91","1":"380.91"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"399.95","1":"399.95"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"407.27","1":"407.27"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"393.37","1":"393.37"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"391.61","1":"391.61"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"391.02","1":"391.02"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"394.35","1":"394.35"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"396.34","1":"396.34"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"395.22","1":"395.22"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"399.99","1":"399.99"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"400.81","1":"400.81"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"397.82","1":"397.82"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"398.03","1":"398.03"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"383.36","1":"383.36"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"385.50","1":"385.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"387.67","1":"387.67"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"407.05","1":"407.05"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"426.70","1":"426.70"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"433.29","1":"433.29"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"425.51","1":"425.51"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"428.55","1":"428.55"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"423.54","1":"423.54"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"420.22","1":"420.22"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"427.48","1":"427.48"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"428.49","1":"428.49"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"423.75","1":"423.75"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"404.24","1":"404.24"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"420.15","1":"420.15"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"413.53","1":"413.53"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"413.44","1":"413.44"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"418.31","1":"418.31"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"410.00","1":"410.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"411.24","1":"411.24"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"413.74","1":"413.74"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"409.93","1":"409.93"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"408.57","1":"408.57"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"417.72","1":"417.72"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"421.18","1":"421.18"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"419.87","1":"419.87"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"420.90","1":"420.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"430.86","1":"430.86"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"435.42","1":"435.42"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"440.49","1":"440.49"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"441.20","1":"441.20"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"442.44","1":"442.44"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"435.09","1":"435.09"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"443.30","1":"443.30"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"440.05","1":"440.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"440.07","1":"440.07"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"449.62","1":"449.62"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"451.52","1":"451.52"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"461.10","1":"461.10"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"459.30","1":"459.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"454.97","1":"454.97"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"450.91","1":"450.91"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"447.45","1":"447.45"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"450.02","1":"450.02"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"449.12","1":"449.12"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"442.57","1":"442.57"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"442.28","1":"442.28"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"437.50","1":"437.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"434.88","1":"434.88"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"435.91","1":"435.91"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"429.79","1":"429.79"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"431.31","1":"431.31"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"436.92","1":"436.92"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"440.83","1":"440.83"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"440.17","1":"440.17"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"437.03","1":"437.03"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"439.18","1":"439.18"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"436.90","1":"436.90"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"441.41","1":"441.41"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"438.13","1":"438.13"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"440.67","1":"440.67"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"445.69","1":"445.69"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"441.65","1":"441.65"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"439.06","1":"439.06"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"436.63","1":"436.63"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"433.25","1":"433.25"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"425.00","1":"425.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"421.98","1":"421.98"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"420.09","1":"420.09"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"420.80","1":"420.80"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"435.36","1":"435.36"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"433.17","1":"433.17"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"437.03","1":"437.03"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"452.05","1":"452.05"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"474.65","1":"474.65"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"468.45","1":"468.45"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"478.71","1":"478.71"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"471.93","1":"471.93"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"475.30","1":"475.30"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"465.90","1":"465.90"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"463.58","1":"463.58"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"455.87","1":"455.87"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"446.78","1":"446.78"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"430.68","1":"430.68"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"409.15","1":"409.15"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"418.19","1":"418.19"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"415.75","1":"415.75"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"426.57","1":"426.57"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"429.98","1":"429.98"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"430.61","1":"430.61"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"425.13","1":"425.13"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"421.77","1":"421.77"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"421.26","1":"421.26"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"417.68","1":"417.68"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"409.58","1":"409.58"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"416.32","1":"416.32"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"420.71","1":"420.71"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"425.98","1":"425.98"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"420.81","1":"420.81"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"414.24","1":"414.24"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"413.64","1":"413.64"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"415.28","1":"415.28"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"419.80","1":"419.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"417.71","1":"417.71"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"415.13","1":"415.13"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"412.17","1":"412.17"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"418.21","1":"418.21"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"418.21","1":"418.21"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"413.70","1":"413.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"414.57","1":"414.57"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"424.42","1":"424.42"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"429.89","1":"429.89"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"435.14","1":"435.14"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"433.03","1":"433.03"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"434.08","1":"434.08"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"437.16","1":"437.16"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"439.72","1":"439.72"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"437.94","1":"437.94"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"433.59","1":"433.59"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"427.99","1":"427.99"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"425.94","1":"425.94"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"427.75","1":"427.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"430.50","1":"430.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"437.07","1":"437.07"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"437.35","1":"437.35"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"439.95","1":"439.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"461.94","1":"461.94"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"456.71","1":"456.71"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"455.30","1":"455.30"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"478.06","1":"478.06"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"465.77","1":"465.77"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"466.52","1":"466.52"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"473.95","1":"473.95"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"477.21","1":"477.21"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"473.92","1":"473.92"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"473.04","1":"473.04"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"470.12","1":"470.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"458.97","1":"458.97"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"467.94","1":"467.94"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"465.76","1":"465.76"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"465.85","1":"465.85"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"467.32","1":"467.32"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"466.03","1":"466.03"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"467.36","1":"467.36"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"467.42","1":"467.42"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"466.28","1":"466.28"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"471.50","1":"471.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"471.84","1":"471.84"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"470.05","1":"470.05"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"472.26","1":"472.26"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"475.17","1":"475.17"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"472.13","1":"472.13"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"455.77","1":"455.77"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"458.81","1":"458.81"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"458.58","1":"458.58"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"459.96","1":"459.96"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"454.21","1":"454.21"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"461.05","1":"461.05"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"466.21","1":"466.21"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"468.43","1":"468.43"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"470.10","1":"470.10"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"465.06","1":"465.06"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"467.34","1":"467.34"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"490.70","1":"490.70"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"496.99","1":"496.99"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"482.74","1":"482.74"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"480.40","1":"480.40"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"484.00","1":"484.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"484.78","1":"484.78"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"486.69","1":"486.69"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"486.19","1":"486.19"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"487.19","1":"487.19"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"495.30","1":"495.30"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"500.80","1":"500.80"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"496.10","1":"496.10"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"507.97","1":"507.97"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"504.18","1":"504.18"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"506.14","1":"506.14"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"506.58","1":"506.58"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"516.48","1":"516.48"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"525.92","1":"525.92"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"521.99","1":"521.99"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"511.70","1":"511.70"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"505.60","1":"505.60"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"506.78","1":"506.78"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"509.26","1":"509.26"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"508.49","1":"508.49"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"502.18","1":"502.18"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"508.17","1":"508.17"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"507.75","1":"507.75"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"508.01","1":"508.01"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"507.26","1":"507.26"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"502.00","1":"502.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"501.49","1":"501.49"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"504.23","1":"504.23"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"510.17","1":"510.17"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"517.74","1":"517.74"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"517.24","1":"517.24"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"520.50","1":"520.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"514.28","1":"514.28"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"510.91","1":"510.91"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"493.17","1":"493.17"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"468.52","1":"468.52"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"465.66","1":"465.66"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"458.48","1":"458.48"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"456.09","1":"456.09"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"441.78","1":"441.78"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"430.30","1":"430.30"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"426.77","1":"426.77"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"420.01","1":"420.01"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"421.31","1":"421.31"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"421.81","1":"421.81"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"418.06","1":"418.06"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"415.86","1":"415.86"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"436.65","1":"436.65"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"458.48","1":"458.48"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"453.37","1":"453.37"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"450.76","1":"450.76"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"451.30","1":"451.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"449.58","1":"449.58"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"443.69","1":"443.69"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"445.62","1":"445.62"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"433.96","1":"433.96"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"444.89","1":"444.89"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"431.33","1":"431.33"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"437.86","1":"437.86"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"436.17","1":"436.17"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"436.31","1":"436.31"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"427.81","1":"427.81"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"406.66","1":"406.66"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"399.98","1":"399.98"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"399.75","1":"399.75"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"398.25","1":"398.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"404.14","1":"404.14"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"402.78","1":"402.78"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"411.76","1":"411.76"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"417.35","1":"417.35"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"433.01","1":"433.01"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"423.07","1":"423.07"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"422.72","1":"422.72"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"416.86","1":"416.86"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"419.70","1":"419.70"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"409.94","1":"409.94"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"411.87","1":"411.87"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"409.51","1":"409.51"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"412.02","1":"412.02"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"415.49","1":"415.49"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"420.50","1":"420.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"418.18","1":"418.18"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"420.87","1":"420.87"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"401.54","1":"401.54"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"400.78","1":"400.78"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"404.40","1":"404.40"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"400.51","1":"400.51"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"401.56","1":"401.56"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"392.75","1":"392.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"379.99","1":"379.99"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"374.56","1":"374.56"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"375.59","1":"375.59"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"374.28","1":"374.28"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"374.65","1":"374.65"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"380.66","1":"380.66"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"381.76","1":"381.76"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"387.51","1":"387.51"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"390.93","1":"390.93"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"389.21","1":"389.21"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"387.40","1":"387.40"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"377.15","1":"377.15"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"375.63","1":"375.63"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"379.57","1":"379.57"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"383.47","1":"383.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"387.32","1":"387.32"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"395.66","1":"395.66"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"402.60","1":"402.60"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"415.27","1":"415.27"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"418.87","1":"418.87"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"412.63","1":"412.63"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"399.59","1":"399.59"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"403.43","1":"403.43"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"406.69","1":"406.69"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"413.14","1":"413.14"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"415.03","1":"415.03"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"419.68","1":"419.68"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"428.55","1":"428.55"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"430.09","1":"430.09"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"421.77","1":"421.77"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"415.98","1":"415.98"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"414.32","1":"414.32"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"415.67","1":"415.67"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"417.71","1":"417.71"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"406.75","1":"406.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"404.75","1":"404.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"404.84","1":"404.84"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"403.66","1":"403.66"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"398.38","1":"398.38"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"398.43","1":"398.43"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"378.51","1":"378.51"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"372.80","1":"372.80"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"364.93","1":"364.93"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"373.63","1":"373.63"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"382.15","1":"382.15"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"390.97","1":"390.97"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"393.45","1":"393.45"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"398.76","1":"398.76"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"400.31","1":"400.31"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"402.95","1":"402.95"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"404.59","1":"404.59"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"405.14","1":"405.14"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"417.56","1":"417.56"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"422.56","1":"422.56"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"432.55","1":"432.55"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"433.22","1":"433.22"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"442.61","1":"442.61"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"437.45","1":"437.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"435.77","1":"435.77"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"413.99","1":"413.99"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"401.55","1":"401.55"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"413.50","1":"413.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"433.86","1":"433.86"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"436.88","1":"436.88"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"432.34","1":"432.34"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"432.85","1":"432.85"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"434.83","1":"434.83"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"435.30","1":"435.30"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"435.41","1":"435.41"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"433.98","1":"433.98"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"430.39","1":"430.39"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"430.38","1":"430.38"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"432.96","1":"432.96"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"448.41","1":"448.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"445.22","1":"445.22"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"445.15","1":"445.15"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"449.46","1":"449.46"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"456.07","1":"456.07"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"473.83","1":"473.83"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"462.89","1":"462.89"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"468.89","1":"468.89"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"463.33","1":"463.33"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"468.49","1":"468.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"491.91","1":"491.91"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"502.50","1":"502.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"496.47","1":"496.47"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"490.80","1":"490.80"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"491.48","1":"491.48"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"505.58","1":"505.58"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"503.78","1":"503.78"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"517.68","1":"517.68"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"519.57","1":"519.57"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"538.31","1":"538.31"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"534.97","1":"534.97"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"515.07","1":"515.07"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"507.50","1":"507.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"517.71","1":"517.71"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"514.57","1":"514.57"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"515.20","1":"515.20"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"540.96","1":"540.96"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"568.00","1":"568.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"562.90","1":"562.90"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"578.94","1":"578.94"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"579.25","1":"579.25"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"581.99","1":"581.99"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"577.64","1":"577.64"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"563.74","1":"563.74"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"555.78","1":"555.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"560.50","1":"560.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"588.52","1":"588.52"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"580.29","1":"580.29"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"583.41","1":"583.41"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"573.10","1":"573.10"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"572.87","1":"572.87"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"579.72","1":"579.72"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"577.76","1":"577.76"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"564.32","1":"564.32"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"536.22","1":"536.22"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"523.04","1":"523.04"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"522.21","1":"522.21"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"520.23","1":"520.23"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"511.20","1":"511.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"535.82","1":"535.82"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"554.24","1":"554.24"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"546.82","1":"546.82"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"539.18","1":"539.18"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"536.67","1":"536.67"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"542.87","1":"542.87"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"523.28","1":"523.28"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"536.83","1":"536.83"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"535.82","1":"535.82"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"539.17","1":"539.17"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"536.04","1":"536.04"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"537.82","1":"537.82"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"531.82","1":"531.82"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"521.73","1":"521.73"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"536.09","1":"536.09"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"530.71","1":"530.71"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"526.91","1":"526.91"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"528.49","1":"528.49"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"531.16","1":"531.16"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"532.36","1":"532.36"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"532.32","1":"532.32"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"528.88","1":"528.88"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"528.51","1":"528.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"529.67","1":"529.67"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"524.33","1":"524.33"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"515.41","1":"515.41"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"524.78","1":"524.78"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"524.88","1":"524.88"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"521.68","1":"521.68"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"528.72","1":"528.72"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"531.89","1":"531.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"558.45","1":"558.45"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"570.78","1":"570.78"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"599.31","1":"599.31"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"586.99","1":"586.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"610.43","1":"610.43"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"625.24","1":"625.24"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"620.14","1":"620.14"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"635.24","1":"635.24"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"627.12","1":"627.12"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"628.82","1":"628.82"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"622.73","1":"622.73"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"612.82","1":"612.82"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"638.88","1":"638.88"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"635.90","1":"635.90"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"628.38","1":"628.38"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"623.44","1":"623.44"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"618.59","1":"618.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"622.51","1":"622.51"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"630.22","1":"630.22"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"635.05","1":"635.05"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"636.94","1":"636.94"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"631.52","1":"631.52"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"628.64","1":"628.64"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"624.17","1":"624.17"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"640.20","1":"640.20"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"672.21","1":"672.21"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"689.48","1":"689.48"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"723.50","1":"723.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"694.06","1":"694.06"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"703.04","1":"703.04"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"697.33","1":"697.33"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"701.47","1":"701.47"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"700.01","1":"700.01"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"693.47","1":"693.47"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"708.35","1":"708.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"709.08","1":"709.08"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"711.59","1":"711.59"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"713.19","1":"713.19"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"710.64","1":"710.64"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"714.82","1":"714.82"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"716.40","1":"716.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"711.04","1":"711.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"711.19","1":"711.19"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"715.64","1":"715.64"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"709.96","1":"709.96"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"706.69","1":"706.69"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"692.60","1":"692.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"680.43","1":"680.43"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"682.93","1":"682.93"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"687.05","1":"687.05"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"703.37","1":"703.37"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"710.17","1":"710.17"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"700.50","1":"700.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"696.76","1":"696.76"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"701.52","1":"701.52"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"701.75","1":"701.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"695.71","1":"695.71"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"696.38","1":"696.38"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"675.45","1":"675.45"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"671.68","1":"671.68"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"667.13","1":"667.13"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"662.85","1":"662.85"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"649.96","1":"649.96"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"651.25","1":"651.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"665.83","1":"665.83"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"663.19","1":"663.19"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"656.53","1":"656.53"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"665.00","1":"665.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"665.85","1":"665.85"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"656.19","1":"656.19"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"655.36","1":"655.36"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"645.09","1":"645.09"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"647.50","1":"647.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"637.58","1":"637.58"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"617.24","1":"617.24"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"619.97","1":"619.97"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"616.83","1":"616.83"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"610.00","1":"610.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"608.22","1":"608.22"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"604.97","1":"604.97"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"600.72","1":"600.72"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"620.26","1":"620.26"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"646.64","1":"646.64"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"661.63","1":"661.63"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"664.66","1":"664.66"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"662.31","1":"662.31"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"658.00","1":"658.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"657.00","1":"657.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"659.93","1":"659.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"686.41","1":"686.41"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"720.73","1":"720.73"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"756.76","1":"756.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"794.59","1":"794.59"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"834.31","1":"834.31"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"875.65","1":"875.65"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"864.13","1":"864.13"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"841.90","1":"841.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"848.40","1":"848.40"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"855.24","1":"855.24"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"859.46","1":"859.46"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"860.58","1":"860.58"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"888.04","1":"888.04"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"880.99","1":"880.99"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"889.88","1":"889.88"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"881.51","1":"881.51"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"871.13","1":"871.13"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"870.00","1":"870.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"840.03","1":"840.03"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"819.55","1":"819.55"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"797.68","1":"797.68"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"814.66","1":"814.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"836.52","1":"836.52"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"844.68","1":"844.68"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"850.47","1":"850.47"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"891.83","1":"891.83"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"903.91","1":"903.91"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"882.91","1":"882.91"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"871.09","1":"871.09"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"848.76","1":"848.76"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"827.96","1":"827.96"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"869.35","1":"869.35"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"887.19","1":"887.19"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"889.52","1":"889.52"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"878.18","1":"878.18"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"873.82","1":"873.82"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"832.46","1":"832.46"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"823.32","1":"823.32"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"804.35","1":"804.35"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"802.57","1":"802.57"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"795.94","1":"795.94"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"770.03","1":"770.03"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"731.55","1":"731.55"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"764.34","1":"764.34"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"776.43","1":"776.43"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"790.43","1":"790.43"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"780.36","1":"780.36"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"745.90","1":"745.90"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"774.55","1":"774.55"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"736.22","1":"736.22"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"721.99","1":"721.99"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"721.00","1":"721.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"739.27","1":"739.27"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"702.31","1":"702.31"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"667.20","1":"667.20"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"651.52","1":"651.52"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"644.87","1":"644.87"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"642.15","1":"642.15"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"659.60","1":"659.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"671.54","1":"671.54"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"667.19","1":"667.19"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"653.68","1":"653.68"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"650.66","1":"650.66"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"646.74","1":"646.74"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"638.05","1":"638.05"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"636.45","1":"636.45"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"608.79","1":"608.79"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"623.60","1":"623.60"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"619.75","1":"619.75"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"619.07","1":"619.07"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"622.62","1":"622.62"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"622.52","1":"622.52"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"609.20","1":"609.20"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"580.77","1":"580.77"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"574.42","1":"574.42"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"569.91","1":"569.91"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"551.29","1":"551.29"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"523.73","1":"523.73"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"505.50","1":"505.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"486.67","1":"486.67"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"466.20","1":"466.20"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"445.07","1":"445.07"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"456.33","1":"456.33"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"479.00","1":"479.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"477.72","1":"477.72"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"475.53","1":"475.53"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"475.00","1":"475.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"468.33","1":"468.33"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"455.18","1":"455.18"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"448.77","1":"448.77"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"470.24","1":"470.24"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"464.49","1":"464.49"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"459.04","1":"459.04"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"455.22","1":"455.22"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"456.38","1":"456.38"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"449.64","1":"449.64"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"461.33","1":"461.33"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"467.83","1":"467.83"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"461.12","1":"461.12"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"449.33","1":"449.33"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"436.74","1":"436.74"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"455.59","1":"455.59"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"458.36","1":"458.36"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"455.19","1":"455.19"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"457.62","1":"457.62"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"462.01","1":"462.01"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"458.36","1":"458.36"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"460.54","1":"460.54"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"457.67","1":"457.67"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"455.43","1":"455.43"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"462.82","1":"462.82"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"458.97","1":"458.97"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"462.55","1":"462.55"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"476.43","1":"476.43"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"475.78","1":"475.78"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"471.22","1":"471.22"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"480.64","1":"480.64"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"468.47","1":"468.47"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"452.86","1":"452.86"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"475.30","1":"475.30"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"499.06","1":"499.06"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"506.82","1":"506.82"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"520.56","1":"520.56"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"509.58","1":"509.58"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"496.44","1":"496.44"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"488.83","1":"488.83"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"500.28","1":"500.28"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"505.89","1":"505.89"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"511.25","1":"511.25"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"500.13","1":"500.13"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"510.37","1":"510.37"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"528.90","1":"528.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"526.95","1":"526.95"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"524.02","1":"524.02"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"518.33","1":"518.33"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"544.24","1":"544.24"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"561.40","1":"561.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"566.60","1":"566.60"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"544.49","1":"544.49"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"537.86","1":"537.86"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"524.75","1":"524.75"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"523.71","1":"523.71"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"520.15","1":"520.15"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"519.40","1":"519.40"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"511.68","1":"511.68"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"508.24","1":"508.24"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"509.12","1":"509.12"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"509.01","1":"509.01"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"509.98","1":"509.98"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"497.43","1":"497.43"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"480.26","1":"480.26"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"479.40","1":"479.40"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"480.40","1":"480.40"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"504.42","1":"504.42"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"522.32","1":"522.32"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"520.27","1":"520.27"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"509.40","1":"509.40"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"501.55","1":"501.55"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"477.16","1":"477.16"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"471.40","1":"471.40"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"487.81","1":"487.81"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"470.23","1":"470.23"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"472.35","1":"472.35"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"471.81","1":"471.81"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"468.96","1":"468.96"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"471.11","1":"471.11"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"479.54","1":"479.54"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"482.22","1":"482.22"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"480.69","1":"480.69"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"500.90","1":"500.90"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"501.17","1":"501.17"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"497.77","1":"497.77"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"486.98","1":"486.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"495.69","1":"495.69"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"492.09","1":"492.09"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"496.08","1":"496.08"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"511.41","1":"511.41"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"523.78","1":"523.78"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"508.56","1":"508.56"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"510.86","1":"510.86"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"507.77","1":"507.77"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"500.66","1":"500.66"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"508.57","1":"508.57"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"500.33","1":"500.33"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"500.27","1":"500.27"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"507.41","1":"507.41"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"532.45","1":"532.45"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"539.41","1":"539.41"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"528.31","1":"528.31"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"531.33","1":"531.33"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"525.65","1":"525.65"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"520.92","1":"520.92"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"523.54","1":"523.54"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"519.44","1":"519.44"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"518.93","1":"518.93"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"515.86","1":"515.86"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"519.76","1":"519.76"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"519.16","1":"519.16"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"519.81","1":"519.81"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"513.78","1":"513.78"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"508.53","1":"508.53"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"498.15","1":"498.15"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"495.57","1":"495.57"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"490.97","1":"490.97"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"480.08","1":"480.08"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"490.73","1":"490.73"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"486.61","1":"486.61"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"480.43","1":"480.43"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"479.21","1":"479.21"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"479.85","1":"479.85"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"478.91","1":"478.91"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"474.87","1":"474.87"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"475.31","1":"475.31"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"475.08","1":"475.08"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"479.94","1":"479.94"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"484.37","1":"484.37"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"483.24","1":"483.24"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"479.89","1":"479.89"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"480.34","1":"480.34"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"478.99","1":"478.99"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"484.41","1":"484.41"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"495.14","1":"495.14"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"498.95","1":"498.95"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"502.10","1":"502.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"503.50","1":"503.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"491.92","1":"491.92"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"511.33","1":"511.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"492.56","1":"492.56"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"490.51","1":"490.51"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"484.17","1":"484.17"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"480.76","1":"480.76"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"475.94","1":"475.94"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"476.15","1":"476.15"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"477.73","1":"477.73"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"477.68","1":"477.68"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"482.04","1":"482.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"497.82","1":"497.82"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"487.85","1":"487.85"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"490.67","1":"490.67"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"498.40","1":"498.40"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"497.91","1":"497.91"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"514.18","1":"514.18"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"511.04","1":"511.04"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"498.07","1":"498.07"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"501.18","1":"501.18"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"493.15","1":"493.15"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"477.45","1":"477.45"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"480.00","1":"480.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"480.01","1":"480.01"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"482.72","1":"482.72"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"485.30","1":"485.30"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"486.95","1":"486.95"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"485.07","1":"485.07"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"483.44","1":"483.44"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"484.74","1":"484.74"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"481.40","1":"481.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"484.76","1":"484.76"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"483.96","1":"483.96"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"484.81","1":"484.81"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"483.58","1":"483.58"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"482.96","1":"482.96"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"480.51","1":"480.51"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"483.30","1":"483.30"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"477.04","1":"477.04"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"460.27","1":"460.27"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"461.28","1":"461.28"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"462.43","1":"462.43"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"474.58","1":"474.58"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"459.48","1":"459.48"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"452.00","1":"452.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"458.24","1":"458.24"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"456.33","1":"456.33"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"448.42","1":"448.42"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"440.00","1":"440.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"446.42","1":"446.42"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"453.69","1":"453.69"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"458.75","1":"458.75"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"459.71","1":"459.71"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"457.00","1":"457.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"457.00","1":"457.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"450.10","1":"450.10"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"452.49","1":"452.49"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"449.85","1":"449.85"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"443.96","1":"443.96"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"430.05","1":"430.05"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"436.85","1":"436.85"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"433.00","1":"433.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"433.97","1":"433.97"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"420.32","1":"420.32"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"400.15","1":"400.15"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"402.87","1":"402.87"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"388.78","1":"388.78"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"379.54","1":"379.54"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"381.40","1":"381.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"388.44","1":"388.44"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"393.38","1":"393.38"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"394.13","1":"394.13"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"385.14","1":"385.14"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"382.90","1":"382.90"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"378.84","1":"378.84"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"378.65","1":"378.65"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"369.00","1":"369.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"359.00","1":"359.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"356.85","1":"356.85"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"362.49","1":"362.49"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"363.20","1":"363.20"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"350.11","1":"350.11"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"346.92","1":"346.92"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"362.82","1":"362.82"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"362.88","1":"362.88"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"356.25","1":"356.25"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"351.00","1":"351.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"347.22","1":"347.22"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"347.95","1":"347.95"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"345.18","1":"345.18"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"349.01","1":"349.01"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"344.00","1":"344.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"342.19","1":"342.19"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"341.23","1":"341.23"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"338.00","1":"338.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"337.76","1":"337.76"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"332.57","1":"332.57"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"331.66","1":"331.66"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"331.07","1":"331.07"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"327.29","1":"327.29"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"331.64","1":"331.64"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"324.68","1":"324.68"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"316.62","1":"316.62"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"304.11","1":"304.11"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"300.91","1":"300.91"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"300.13","1":"300.13"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"295.47","1":"295.47"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"291.03","1":"291.03"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"284.78","1":"284.78"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"282.79","1":"282.79"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"283.25","1":"283.25"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"282.54","1":"282.54"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"291.93","1":"291.93"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"292.87","1":"292.87"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"284.70","1":"284.70"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"278.10","1":"278.10"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"268.69","1":"268.69"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"260.30","1":"260.30"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"264.93","1":"264.93"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"274.80","1":"274.80"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"268.98","1":"268.98"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"275.19","1":"275.19"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"288.94","1":"288.94"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"303.38","1":"303.38"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"303.74","1":"303.74"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"300.08","1":"300.08"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"302.80","1":"302.80"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"308.34","1":"308.34"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"309.82","1":"309.82"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"313.73","1":"313.73"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"314.37","1":"314.37"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"312.58","1":"312.58"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"297.13","1":"297.13"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"282.36","1":"282.36"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"268.25","1":"268.25"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"254.84","1":"254.84"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"242.11","1":"242.11"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"237.05","1":"237.05"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"225.20","1":"225.20"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"214.36","1":"214.36"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"205.45","1":"205.45"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"215.72","1":"215.72"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"226.50","1":"226.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"237.79","1":"237.79"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"237.47","1":"237.47"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"225.60","1":"225.60"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"234.33","1":"234.33"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"226.72","1":"226.72"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"229.18","1":"229.18"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"240.63","1":"240.63"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"235.94","1":"235.94"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"224.15","1":"224.15"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"225.81","1":"225.81"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"234.93","1":"234.93"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"230.65","1":"230.65"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"219.12","1":"219.12"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"230.07","1":"230.07"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"241.57","1":"241.57"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"234.49","1":"234.49"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"229.94","1":"229.94"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"234.70","1":"234.70"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"236.41","1":"236.41"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"248.23","1":"248.23"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"250.87","1":"250.87"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"245.78","1":"245.78"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"245.01","1":"245.01"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"245.04","1":"245.04"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"243.95","1":"243.95"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"243.72","1":"243.72"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"245.28","1":"245.28"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"257.05","1":"257.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"244.37","1":"244.37"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"232.16","1":"232.16"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"220.56","1":"220.56"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"211.69","1":"211.69"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"206.74","1":"206.74"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"197.59","1":"197.59"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"206.12","1":"206.12"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"207.78","1":"207.78"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"200.63","1":"200.63"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"195.56","1":"195.56"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"191.18","1":"191.18"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"196.38","1":"196.38"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"193.39","1":"193.39"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"194.82","1":"194.82"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"194.40","1":"194.40"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"193.98","1":"193.98"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"186.02","1":"186.02"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"183.67","1":"183.67"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"186.32","1":"186.32"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"180.50","1":"180.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"174.99","1":"174.99"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"174.14","1":"174.14"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"179.79","1":"179.79"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"181.19","1":"181.19"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"182.04","1":"182.04"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"181.23","1":"181.23"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"181.47","1":"181.47"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"185.36","1":"185.36"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"182.62","1":"182.62"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"182.45","1":"182.45"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"186.41","1":"186.41"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"195.73","1":"195.73"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"192.46","1":"192.46"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"197.43","1":"197.43"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"198.92","1":"198.92"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"198.43","1":"198.43"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"208.35","1":"208.35"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"218.76","1":"218.76"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"229.69","1":"229.69"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"241.17","1":"241.17"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"245.72","1":"245.72"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"258.00","1":"258.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"270.90","1":"270.90"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"284.44","1":"284.44"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"298.66","1":"298.66"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"313.59","1":"313.59"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"298.34","1":"298.34"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"313.25","1":"313.25"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"321.25","1":"321.25"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"324.46","1":"324.46"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"326.86","1":"326.86"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"310.62","1":"310.62"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"295.09","1":"295.09"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"287.42","1":"287.42"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"301.67","1":"301.67"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"296.97","1":"296.97"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"282.13","1":"282.13"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"276.59","1":"276.59"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"262.77","1":"262.77"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"275.90","1":"275.90"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"276.06","1":"276.06"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"262.26","1":"262.26"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"252.55","1":"252.55"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"263.23","1":"263.23"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"276.39","1":"276.39"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"290.20","1":"290.20"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"304.65","1":"304.65"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"313.54","1":"313.54"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"329.18","1":"329.18"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"340.41","1":"340.41"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"328.92","1":"328.92"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"336.11","1":"336.11"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"335.84","1":"335.84"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"332.58","1":"332.58"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"328.22","1":"328.22"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"326.13","1":"326.13"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"310.71","1":"310.71"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"300.09","1":"300.09"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"285.82","1":"285.82"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"271.53","1":"271.53"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"257.96","1":"257.96"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"270.01","1":"270.01"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"283.51","1":"283.51"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"269.34","1":"269.34"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"274.30","1":"274.30"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"260.61","1":"260.61"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"247.58","1":"247.58"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"248.03","1":"248.03"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"239.19","1":"239.19"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"233.19","1":"233.19"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"221.54","1":"221.54"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"223.06","1":"223.06"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"216.25","1":"216.25"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"221.65","1":"221.65"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"232.73","1":"232.73"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"241.04","1":"241.04"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"252.69","1":"252.69"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"244.70","1":"244.70"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"252.72","1":"252.72"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"265.15","1":"265.15"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"260.90","1":"260.90"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"248.33","1":"248.33"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"240.03","1":"240.03"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"232.33","1":"232.33"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"243.94","1":"243.94"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"256.13","1":"256.13"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"268.64","1":"268.64"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"282.07","1":"282.07"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"296.17","1":"296.17"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"281.37","1":"281.37"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"267.31","1":"267.31"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"253.95","1":"253.95"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"241.26","1":"241.26"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"244.62","1":"244.62"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"232.39","1":"232.39"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"225.00","1":"225.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"235.33","1":"235.33"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"224.67","1":"224.67"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"213.44","1":"213.44"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"223.90","1":"223.90"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"235.09","1":"235.09"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"246.84","1":"246.84"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"259.18","1":"259.18"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"258.99","1":"258.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"271.93","1":"271.93"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"285.52","1":"285.52"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"299.79","1":"299.79"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"310.11","1":"310.11"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"294.62","1":"294.62"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"279.89","1":"279.89"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"274.89","1":"274.89"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"288.63","1":"288.63"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"275.13","1":"275.13"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"278.96","1":"278.96"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"282.41","1":"282.41"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"270.74","1":"270.74"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"273.54","1":"273.54"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"287.21","1":"287.21"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"281.41","1":"281.41"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"268.26","1":"268.26"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"255.04","1":"255.04"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"242.29","1":"242.29"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"230.32","1":"230.32"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"228.96","1":"228.96"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"229.65","1":"229.65"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"224.23","1":"224.23"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"235.44","1":"235.44"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"229.98","1":"229.98"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"220.98","1":"220.98"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"210.82","1":"210.82"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"215.76","1":"215.76"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"214.56","1":"214.56"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"213.27","1":"213.27"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"202.62","1":"202.62"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"192.49","1":"192.49"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"202.10","1":"202.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"198.85","1":"198.85"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"188.91","1":"188.91"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"198.35","1":"198.35"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"201.38","1":"201.38"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"191.32","1":"191.32"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"184.01","1":"184.01"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"192.49","1":"192.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"183.64","1":"183.64"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"174.46","1":"174.46"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"166.23","1":"166.23"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"169.57","1":"169.57"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"166.28","1":"166.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"174.31","1":"174.31"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"168.68","1":"168.68"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"165.63","1":"165.63"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"161.75","1":"161.75"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"155.60","1":"155.60"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"156.83","1":"156.83"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"150.65","1":"150.65"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"158.18","1":"158.18"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"166.08","1":"166.08"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"172.86","1":"172.86"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"181.50","1":"181.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"176.68","1":"176.68"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"167.85","1":"167.85"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"169.43","1":"169.43"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"168.53","1":"168.53"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"162.48","1":"162.48"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"157.87","1":"157.87"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"159.81","1":"159.81"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"152.65","1":"152.65"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"160.28","1":"160.28"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"156.38","1":"156.38"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"156.94","1":"156.94"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"155.88","1":"155.88"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"163.46","1":"163.46"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"159.74","1":"159.74"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"161.80","1":"161.80"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"163.35","1":"163.35"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"161.40","1":"161.40"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"163.01","1":"163.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"163.44","1":"163.44"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"161.92","1":"161.92"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"159.07","1":"159.07"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"159.65","1":"159.65"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"159.77","1":"159.77"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"162.42","1":"162.42"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"160.59","1":"160.59"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"160.51","1":"160.51"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"168.53","1":"168.53"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"170.42","1":"170.42"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"173.16","1":"173.16"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"173.03","1":"173.03"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"169.19","1":"169.19"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"167.29","1":"167.29"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"166.49","1":"166.49"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"169.19","1":"169.19"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"167.15","1":"167.15"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"165.14","1":"165.14"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"165.09","1":"165.09"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"161.01","1":"161.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"160.18","1":"160.18"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"152.19","1":"152.19"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"148.79","1":"148.79"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"152.68","1":"152.68"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"152.80","1":"152.80"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"150.26","1":"150.26"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"151.26","1":"151.26"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"150.55","1":"150.55"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"151.00","1":"151.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"155.45","1":"155.45"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"155.62","1":"155.62"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"159.87","1":"159.87"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"167.86","1":"167.86"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"176.25","1":"176.25"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"175.59","1":"175.59"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"175.17","1":"175.17"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"174.77","1":"174.77"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"176.32","1":"176.32"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"178.36","1":"178.36"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"187.27","1":"187.27"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"196.63","1":"196.63"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"202.70","1":"202.70"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"201.94","1":"201.94"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"193.75","1":"193.75"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"184.18","1":"184.18"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"187.09","1":"187.09"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"196.44","1":"196.44"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"206.26","1":"206.26"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"216.57","1":"216.57"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"227.39","1":"227.39"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"238.75","1":"238.75"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"250.68","1":"250.68"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"263.21","1":"263.21"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"276.37","1":"276.37"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"290.18","1":"290.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"290.93","1":"290.93"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"276.39","1":"276.39"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"262.79","1":"262.79"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"250.30","1":"250.30"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"262.41","1":"262.41"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"255.36","1":"255.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"256.43","1":"256.43"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"258.91","1":"258.91"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"252.99","1":"252.99"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"244.09","1":"244.09"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"240.25","1":"240.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"228.29","1":"228.29"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"224.21","1":"224.21"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.84","1":"224.84"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"219.32","1":"219.32"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"230.28","1":"230.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"230.70","1":"230.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"232.71","1":"232.71"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"237.06","1":"237.06"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"230.97","1":"230.97"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"220.06","1":"220.06"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"223.13","1":"223.13"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"212.08","1":"212.08"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"222.68","1":"222.68"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"226.12","1":"226.12"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"224.03","1":"224.03"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"235.23","1":"235.23"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"231.44","1":"231.44"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"229.66","1":"229.66"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"241.14","1":"241.14"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"242.27","1":"242.27"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"244.28","1":"244.28"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"248.26","1":"248.26"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"235.38","1":"235.38"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"230.51","1":"230.51"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"242.13","1":"242.13"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"244.53","1":"244.53"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"236.25","1":"236.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"238.48","1":"238.48"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"236.86","1":"236.86"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"228.99","1":"228.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"232.04","1":"232.04"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"228.60","1":"228.60"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"220.53","1":"220.53"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"207.30","1":"207.30"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"209.44","1":"209.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"222.00","1":"222.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"223.19","1":"223.19"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"215.47","1":"215.47"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"218.21","1":"218.21"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"215.08","1":"215.08"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"220.13","1":"220.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"218.65","1":"218.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"218.00","1":"218.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"206.28","1":"206.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"207.97","1":"207.97"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"205.51","1":"205.51"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"197.05","1":"197.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"197.44","1":"197.44"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"204.70","1":"204.70"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"202.08","1":"202.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"197.21","1":"197.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"211.01","1":"211.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"203.99","1":"203.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"210.39","1":"210.39"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"225.11","1":"225.11"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"222.07","1":"222.07"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"207.50","1":"207.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"204.16","1":"204.16"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"188.94","1":"188.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"182.96","1":"182.96"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"169.24","1":"169.24"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"156.95","1":"156.95"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"152.67","1":"152.67"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"141.22","1":"141.22"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"130.63","1":"130.63"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"124.21","1":"124.21"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"125.42","1":"125.42"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"124.71","1":"124.71"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"134.04","1":"134.04"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"143.95","1":"143.95"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"148.93","1":"148.93"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"152.22","1":"152.22"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"140.81","1":"140.81"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"137.30","1":"137.30"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"134.90","1":"134.90"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"136.88","1":"136.88"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"139.23","1":"139.23"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"133.88","1":"133.88"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"136.68","1":"136.68"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"137.18","1":"137.18"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"138.17","1":"138.17"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"148.53","1":"148.53"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"159.66","1":"159.66"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"156.38","1":"156.38"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"152.23","1":"152.23"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"152.51","1":"152.51"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"153.08","1":"153.08"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"154.49","1":"154.49"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"156.35","1":"156.35"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"159.58","1":"159.58"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"164.65","1":"164.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"171.28","1":"171.28"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"173.13","1":"173.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"171.83","1":"171.83"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"164.17","1":"164.17"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"161.75","1":"161.75"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"161.62","1":"161.62"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"165.76","1":"165.76"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"161.69","1":"161.69"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"162.04","1":"162.04"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"160.86","1":"160.86"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"166.62","1":"166.62"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"164.53","1":"164.53"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"176.86","1":"176.86"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"169.86","1":"169.86"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"170.21","1":"170.21"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"168.05","1":"168.05"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"165.66","1":"165.66"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"166.07","1":"166.07"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"165.27","1":"165.27"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"164.08","1":"164.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"163.08","1":"163.08"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"167.61","1":"167.61"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"168.01","1":"168.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"167.38","1":"167.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"169.10","1":"169.10"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"165.07","1":"165.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"153.86","1":"153.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"156.74","1":"156.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"156.45","1":"156.45"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"152.82","1":"152.82"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"151.80","1":"151.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"151.78","1":"151.78"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"155.12","1":"155.12"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"154.10","1":"154.10"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"152.83","1":"152.83"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"154.34","1":"154.34"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"165.91","1":"165.91"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"161.83","1":"161.83"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"163.53","1":"163.53"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"162.29","1":"162.29"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"161.89","1":"161.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"165.35","1":"165.35"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"174.43","1":"174.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"171.32","1":"171.32"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"176.51","1":"176.51"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"178.85","1":"178.85"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"187.03","1":"187.03"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"187.16","1":"187.16"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"193.55","1":"193.55"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"204.05","1":"204.05"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"201.56","1":"201.56"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"203.74","1":"203.74"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"200.71","1":"200.71"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"210.15","1":"210.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"200.04","1":"200.04"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"200.15","1":"200.15"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"204.45","1":"204.45"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"208.55","1":"208.55"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"214.28","1":"214.28"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"219.39","1":"219.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"226.33","1":"226.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"226.07","1":"226.07"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"229.61","1":"229.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"246.36","1":"246.36"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"264.83","1":"264.83"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"254.90","1":"254.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"252.51","1":"252.51"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"247.27","1":"247.27"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"243.96","1":"243.96"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"252.00","1":"252.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"248.82","1":"248.82"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"238.13","1":"238.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"235.79","1":"235.79"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"237.52","1":"237.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"244.72","1":"244.72"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"246.17","1":"246.17"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"245.75","1":"245.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"241.93","1":"241.93"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"240.34","1":"240.34"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"238.26","1":"238.26"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"239.53","1":"239.53"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"242.83","1":"242.83"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"244.30","1":"244.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"242.29","1":"242.29"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"242.63","1":"242.63"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"237.86","1":"237.86"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"237.26","1":"237.26"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"237.68","1":"237.68"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"242.64","1":"242.64"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"239.01","1":"239.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"235.02","1":"235.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"231.68","1":"231.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"231.34","1":"231.34"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"230.05","1":"230.05"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"230.82","1":"230.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"226.95","1":"226.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"223.84","1":"223.84"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"223.92","1":"223.92"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"222.30","1":"222.30"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"208.70","1":"208.70"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"211.43","1":"211.43"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"201.47","1":"201.47"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"195.93","1":"195.93"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"198.20","1":"198.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"185.93","1":"185.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"184.25","1":"184.25"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"192.11","1":"192.11"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"193.18","1":"193.18"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"198.28","1":"198.28"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"192.58","1":"192.58"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"192.08","1":"192.08"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"193.21","1":"193.21"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"193.61","1":"193.61"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"194.18","1":"194.18"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"195.97","1":"195.97"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"209.31","1":"209.31"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"212.13","1":"212.13"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"207.39","1":"207.39"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"207.12","1":"207.12"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"208.21","1":"208.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"206.89","1":"206.89"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"216.19","1":"216.19"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"203.17","1":"203.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"193.77","1":"193.77"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"208.30","1":"208.30"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"209.13","1":"209.13"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"213.66","1":"213.66"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"214.00","1":"214.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"211.88","1":"211.88"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"210.71","1":"210.71"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"208.56","1":"208.56"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"200.43","1":"200.43"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"198.42","1":"198.42"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"196.87","1":"196.87"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"198.49","1":"198.49"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"194.57","1":"194.57"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"193.78","1":"193.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.84","1":"190.84"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"179.34","1":"179.34"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"179.88","1":"179.88"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"180.76","1":"180.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"187.79","1":"187.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"185.22","1":"185.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"187.28","1":"187.28"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"192.65","1":"192.65"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"196.42","1":"196.42"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"205.35","1":"205.35"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"217.08","1":"217.08"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"214.82","1":"214.82"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"218.80","1":"218.80"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"218.64","1":"218.64"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"214.74","1":"214.74"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"214.08","1":"214.08"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"221.05","1":"221.05"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"224.74","1":"224.74"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"221.77","1":"221.77"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"223.22","1":"223.22"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"224.83","1":"224.83"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"220.50","1":"220.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"212.58","1":"212.58"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"216.27","1":"216.27"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"220.45","1":"220.45"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"236.98","1":"236.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"231.00","1":"231.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"240.03","1":"240.03"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"241.95","1":"241.95"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"238.88","1":"238.88"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"231.09","1":"231.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"233.01","1":"233.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"239.62","1":"239.62"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"232.61","1":"232.61"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"231.06","1":"231.06"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"226.90","1":"226.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"229.26","1":"229.26"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"223.70","1":"223.70"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"220.87","1":"220.87"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"216.97","1":"216.97"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"215.47","1":"215.47"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"213.56","1":"213.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"212.90","1":"212.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"214.01","1":"214.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"215.58","1":"215.58"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"226.28","1":"226.28"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"226.87","1":"226.87"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"232.57","1":"232.57"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"250.01","1":"250.01"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"267.00","1":"267.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"267.02","1":"267.02"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"260.03","1":"260.03"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"262.96","1":"262.96"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"265.76","1":"265.76"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"268.84","1":"268.84"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"280.44","1":"280.44"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"275.28","1":"275.28"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"274.35","1":"274.35"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"268.51","1":"268.51"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"277.24","1":"277.24"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"278.02","1":"278.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"282.98","1":"282.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"287.18","1":"287.18"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"278.01","1":"278.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"267.48","1":"267.48"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"269.38","1":"269.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"265.70","1":"265.70"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"268.50","1":"268.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"281.23","1":"281.23"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"283.02","1":"283.02"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"272.71","1":"272.71"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"269.47","1":"269.47"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"255.76","1":"255.76"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"243.19","1":"243.19"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"238.48","1":"238.48"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"235.37","1":"235.37"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"249.05","1":"249.05"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"265.15","1":"265.15"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"262.42","1":"262.42"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"269.86","1":"269.86"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"262.01","1":"262.01"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"263.80","1":"263.80"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"274.12","1":"274.12"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"285.08","1":"285.08"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"297.75","1":"297.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"295.43","1":"295.43"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"283.47","1":"283.47"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"295.00","1":"295.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"314.88","1":"314.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"314.18","1":"314.18"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"318.89","1":"318.89"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"304.95","1":"304.95"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"309.25","1":"309.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"307.46","1":"307.46"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"310.41","1":"310.41"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"309.47","1":"309.47"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"304.57","1":"304.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"307.16","1":"307.16"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"303.60","1":"303.60"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"313.42","1":"313.42"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"326.28","1":"326.28"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"334.45","1":"334.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"344.05","1":"344.05"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"338.56","1":"338.56"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"313.17","1":"313.17"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"289.69","1":"289.69"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"272.93","1":"272.93"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"274.95","1":"274.95"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"272.40","1":"272.40"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"265.06","1":"265.06"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"253.42","1":"253.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"247.91","1":"247.91"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"248.92","1":"248.92"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"258.17","1":"258.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"260.86","1":"260.86"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"276.53","1":"276.53"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"272.70","1":"272.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"270.36","1":"270.36"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"268.65","1":"268.65"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"275.11","1":"275.11"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"278.89","1":"278.89"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"284.60","1":"284.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"287.69","1":"287.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"285.43","1":"285.43"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"286.60","1":"286.60"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"303.16","1":"303.16"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"299.95","1":"299.95"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"303.58","1":"303.58"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"310.25","1":"310.25"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"333.51","1":"333.51"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"325.63","1":"325.63"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"325.19","1":"325.19"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"327.13","1":"327.13"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"332.59","1":"332.59"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"332.52","1":"332.52"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"357.34","1":"357.34"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"352.56","1":"352.56"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"352.64","1":"352.64"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"343.57","1":"343.57"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"341.57","1":"341.57"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"350.49","1":"350.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"354.21","1":"354.21"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"356.21","1":"356.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"351.51","1":"351.51"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"358.04","1":"358.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"347.82","1":"347.82"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"351.77","1":"351.77"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"355.44","1":"355.44"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"355.58","1":"355.58"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"354.05","1":"354.05"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"347.93","1":"347.93"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"343.60","1":"343.60"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"349.62","1":"349.62"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"359.27","1":"359.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"356.16","1":"356.16"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"351.97","1":"351.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"348.83","1":"348.83"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"352.80","1":"352.80"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"353.88","1":"353.88"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"353.76","1":"353.76"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"356.56","1":"356.56"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"362.30","1":"362.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"362.96","1":"362.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"359.67","1":"359.67"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"357.32","1":"357.32"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"346.79","1":"346.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"339.92","1":"339.92"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"348.84","1":"348.84"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"354.20","1":"354.20"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"360.69","1":"360.69"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"364.45","1":"364.45"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"362.91","1":"362.91"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"360.09","1":"360.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"356.68","1":"356.68"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"354.09","1":"354.09"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"357.98","1":"357.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"350.74","1":"350.74"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"343.39","1":"343.39"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"342.85","1":"342.85"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"347.32","1":"347.32"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"356.48","1":"356.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"349.28","1":"349.28"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"348.26","1":"348.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"344.83","1":"344.83"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"342.59","1":"342.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"345.20","1":"345.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"320.96","1":"320.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"323.50","1":"323.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"311.17","1":"311.17"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"300.09","1":"300.09"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"297.72","1":"297.72"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"290.08","1":"290.08"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"291.16","1":"291.16"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"293.84","1":"293.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"296.35","1":"296.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"299.40","1":"299.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"295.79","1":"295.79"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"292.02","1":"292.02"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"293.02","1":"293.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"285.63","1":"285.63"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"285.59","1":"285.59"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"282.88","1":"282.88"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"277.65","1":"277.65"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"267.35","1":"267.35"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"267.87","1":"267.87"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"265.78","1":"265.78"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"265.76","1":"265.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"264.09","1":"264.09"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"267.55","1":"267.55"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"264.77","1":"264.77"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"263.28","1":"263.28"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"262.83","1":"262.83"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"246.18","1":"246.18"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"220.90","1":"220.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"229.98","1":"229.98"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"226.52","1":"226.52"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"223.87","1":"223.87"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"229.00","1":"229.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"228.90","1":"228.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"226.50","1":"226.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"213.51","1":"213.51"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"204.00","1":"204.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"206.00","1":"206.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"212.00","1":"212.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"224.23","1":"224.23"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"235.55","1":"235.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"248.15","1":"248.15"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"251.00","1":"251.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"245.98","1":"245.98"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"249.75","1":"249.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"238.19","1":"238.19"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"226.09","1":"226.09"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"231.99","1":"231.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"234.82","1":"234.82"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"228.52","1":"228.52"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"228.50","1":"228.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"237.00","1":"237.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"229.26","1":"229.26"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"229.25","1":"229.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"223.55","1":"223.55"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"216.00","1":"216.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"218.00","1":"218.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"217.10","1":"217.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"223.49","1":"223.49"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"231.51","1":"231.51"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"227.48","1":"227.48"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"216.60","1":"216.60"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"223.00","1":"223.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"227.00","1":"227.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"227.50","1":"227.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"219.11","1":"219.11"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"213.50","1":"213.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"208.12","1":"208.12"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"221.50","1":"221.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"233.94","1":"233.94"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"227.00","1":"227.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"226.70","1":"226.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"242.48","1":"242.48"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"239.00","1":"239.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"243.09","1":"243.09"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"235.50","1":"235.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"231.50","1":"231.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"231.11","1":"231.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"232.99","1":"232.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"234.50","1":"234.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"237.01","1":"237.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"233.26","1":"233.26"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"225.11","1":"225.11"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"229.54","1":"229.54"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"227.26","1":"227.26"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"220.88","1":"220.88"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"222.52","1":"222.52"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"225.10","1":"225.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"227.07","1":"227.07"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"227.54","1":"227.54"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"222.45","1":"222.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"220.28","1":"220.28"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"216.95","1":"216.95"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"222.13","1":"222.13"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"222.50","1":"222.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"226.20","1":"226.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"223.75","1":"223.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"222.65","1":"222.65"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"223.00","1":"223.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"225.50","1":"225.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"226.67","1":"226.67"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"225.05","1":"225.05"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"224.00","1":"224.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"225.00","1":"225.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"223.55","1":"223.55"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"224.50","1":"224.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"223.34","1":"223.34"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"226.50","1":"226.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"223.81","1":"223.81"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"224.47","1":"224.47"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"223.00","1":"223.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"221.28","1":"221.28"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"221.91","1":"221.91"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"219.16","1":"219.16"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"215.65","1":"215.65"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"216.01","1":"216.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"211.00","1":"211.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"212.61","1":"212.61"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"214.99","1":"214.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"218.15","1":"218.15"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"212.84","1":"212.84"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"211.14","1":"211.14"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"195.54","1":"195.54"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"192.63","1":"192.63"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"195.00","1":"195.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"198.00","1":"198.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"201.12","1":"201.12"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"203.88","1":"203.88"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"206.77","1":"206.77"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"207.01","1":"207.01"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"202.50","1":"202.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"207.51","1":"207.51"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"209.70","1":"209.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"217.73","1":"217.73"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"229.00","1":"229.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"224.36","1":"224.36"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"225.73","1":"225.73"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"222.15","1":"222.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"207.11","1":"207.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"205.04","1":"205.04"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"207.30","1":"207.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"206.64","1":"206.64"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"209.35","1":"209.35"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"223.00","1":"223.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"224.60","1":"224.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"223.29","1":"223.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"224.90","1":"224.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"219.10","1":"219.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"214.96","1":"214.96"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"213.99","1":"213.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"211.00","1":"211.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"206.05","1":"206.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"203.50","1":"203.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"208.00","1":"208.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"200.49","1":"200.49"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"193.00","1":"193.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"194.14","1":"194.14"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"190.99","1":"190.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"176.11","1":"176.11"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"175.61","1":"175.61"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"173.00","1":"173.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"177.00","1":"177.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"176.06","1":"176.06"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"180.09","1":"180.09"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"177.51","1":"177.51"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"185.05","1":"185.05"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"190.46","1":"190.46"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"189.84","1":"189.84"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"180.22","1":"180.22"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"178.74","1":"178.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"180.07","1":"180.07"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"183.30","1":"183.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"186.21","1":"186.21"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"183.42","1":"183.42"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"180.49","1":"180.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"178.98","1":"178.98"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"181.54","1":"181.54"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"179.96","1":"179.96"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"184.98","1":"184.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"183.50","1":"183.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"182.55","1":"182.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"181.67","1":"181.67"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"189.48","1":"189.48"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"189.62","1":"189.62"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"189.25","1":"189.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"188.01","1":"188.01"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"187.00","1":"187.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"189.48","1":"189.48"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"187.10","1":"187.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"187.50","1":"187.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"183.81","1":"183.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"186.24","1":"186.24"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"196.18","1":"196.18"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"205.07","1":"205.07"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"207.06","1":"207.06"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"211.21","1":"211.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"205.47","1":"205.47"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"202.92","1":"202.92"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"201.26","1":"201.26"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"201.72","1":"201.72"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"202.41","1":"202.41"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"201.44","1":"201.44"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"198.86","1":"198.86"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"194.58","1":"194.58"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"188.40","1":"188.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"181.99","1":"181.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"180.30","1":"180.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"175.06","1":"175.06"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"177.00","1":"177.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"182.25","1":"182.25"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"178.42","1":"178.42"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"171.00","1":"171.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"172.63","1":"172.63"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"161.12","1":"161.12"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"158.92","1":"158.92"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"158.06","1":"158.06"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"168.44","1":"168.44"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"174.90","1":"174.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"183.88","1":"183.88"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"197.02","1":"197.02"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"198.31","1":"198.31"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"198.56","1":"198.56"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"194.13","1":"194.13"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"181.20","1":"181.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"178.40","1":"178.40"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"181.38","1":"181.38"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"179.25","1":"179.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"176.99","1":"176.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"180.38","1":"180.38"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"176.24","1":"176.24"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"179.75","1":"179.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"181.09","1":"181.09"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"181.80","1":"181.80"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"184.48","1":"184.48"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"177.61","1":"177.61"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"176.22","1":"176.22"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"172.00","1":"172.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"174.50","1":"174.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"172.50","1":"172.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"169.10","1":"169.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"173.36","1":"173.36"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"178.71","1":"178.71"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"177.75","1":"177.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"176.85","1":"176.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"177.00","1":"177.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"175.70","1":"175.70"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"175.01","1":"175.01"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"177.29","1":"177.29"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"177.40","1":"177.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"177.60","1":"177.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"176.96","1":"176.96"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"174.50","1":"174.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"180.37","1":"180.37"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"182.64","1":"182.64"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"183.00","1":"183.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"182.62","1":"182.62"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"178.44","1":"178.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"178.95","1":"178.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"175.50","1":"175.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"179.00","1":"179.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"176.60","1":"176.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"178.25","1":"178.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"176.19","1":"176.19"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"176.03","1":"176.03"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"175.99","1":"175.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"175.29","1":"175.29"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"174.30","1":"174.30"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"174.50","1":"174.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"175.80","1":"175.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"173.86","1":"173.86"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"171.68","1":"171.68"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"170.87","1":"170.87"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"167.62","1":"167.62"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"160.33","1":"160.33"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"159.87","1":"159.87"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"151.83","1":"151.83"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"153.01","1":"153.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"159.07","1":"159.07"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"161.56","1":"161.56"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"161.50","1":"161.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"159.00","1":"159.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"158.14","1":"158.14"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"158.00","1":"158.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"160.36","1":"160.36"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"161.48","1":"161.48"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"157.49","1":"157.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"162.27","1":"162.27"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"159.21","1":"159.21"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"157.11","1":"157.11"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"157.65","1":"157.65"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"156.03","1":"156.03"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"157.34","1":"157.34"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"159.06","1":"159.06"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"158.12","1":"158.12"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"157.34","1":"157.34"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"156.00","1":"156.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"155.96","1":"155.96"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"154.50","1":"154.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"153.99","1":"153.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"149.69","1":"149.69"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"148.22","1":"148.22"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"144.87","1":"144.87"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"142.88","1":"142.88"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"143.21","1":"143.21"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"140.96","1":"140.96"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"139.95","1":"139.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"134.44","1":"134.44"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"134.66","1":"134.66"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"134.17","1":"134.17"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"125.85","1":"125.85"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"119.11","1":"119.11"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"129.19","1":"129.19"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"133.69","1":"133.69"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"138.71","1":"138.71"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"140.38","1":"140.38"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"148.89","1":"148.89"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"159.56","1":"159.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"170.77","1":"170.77"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"165.50","1":"165.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"154.10","1":"154.10"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"143.48","1":"143.48"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"142.17","1":"142.17"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"141.02","1":"141.02"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"136.50","1":"136.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"143.75","1":"143.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"139.49","1":"139.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"139.38","1":"139.38"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"136.47","1":"136.47"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"130.78","1":"130.78"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"132.30","1":"132.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"131.50","1":"131.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"133.96","1":"133.96"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"139.57","1":"139.57"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"140.35","1":"140.35"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"138.72","1":"138.72"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"134.39","1":"134.39"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"133.50","1":"133.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"133.25","1":"133.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"132.25","1":"132.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"131.25","1":"131.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"131.05","1":"131.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"134.44","1":"134.44"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"129.63","1":"129.63"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"130.70","1":"130.70"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"129.76","1":"129.76"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"129.50","1":"129.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"125.88","1":"125.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"126.00","1":"126.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"126.26","1":"126.26"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"125.00","1":"125.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"121.39","1":"121.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"120.66","1":"120.66"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"124.66","1":"124.66"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"122.50","1":"122.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"117.65","1":"117.65"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"121.00","1":"121.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"121.23","1":"121.23"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"119.58","1":"119.58"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"118.85","1":"118.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"116.33","1":"116.33"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"115.57","1":"115.57"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"120.17","1":"120.17"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"121.58","1":"121.58"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"118.73","1":"118.73"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"115.90","1":"115.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"112.48","1":"112.48"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"106.20","1":"106.20"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"108.47","1":"108.47"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"107.57","1":"107.57"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"106.50","1":"106.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"107.44","1":"107.44"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"105.80","1":"105.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"104.16","1":"104.16"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"101.28","1":"101.28"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"100.91","1":"100.91"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"104.22","1":"104.22"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"99.87","1":"99.87"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"98.98","1":"98.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"99.55","1":"99.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"101.03","1":"101.03"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"101.50","1":"101.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"100.57","1":"100.57"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"99.06","1":"99.06"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"100.20","1":"100.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"104.85","1":"104.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"106.74","1":"106.74"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"106.60","1":"106.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"105.98","1":"105.98"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"104.33","1":"104.33"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"103.68","1":"103.68"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"101.94","1":"101.94"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"100.11","1":"100.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"99.50","1":"99.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"101.82","1":"101.82"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"103.33","1":"103.33"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"102.29","1":"102.29"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"100.03","1":"100.03"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"101.23","1":"101.23"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"100.62","1":"100.62"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"100.66","1":"100.66"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"100.64","1":"100.64"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"99.72","1":"99.72"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"95.86","1":"95.86"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"95.70","1":"95.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"95.01","1":"95.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"95.85","1":"95.85"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"95.51","1":"95.51"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"94.91","1":"94.91"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"97.70","1":"97.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"101.31","1":"101.31"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"102.96","1":"102.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"104.86","1":"104.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"105.59","1":"105.59"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"105.85","1":"105.85"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"104.99","1":"104.99"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"100.34","1":"100.34"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"96.11","1":"96.11"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"91.92","1":"91.92"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"88.23","1":"88.23"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"85.94","1":"85.94"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"84.26","1":"84.26"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"82.38","1":"82.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"88.56","1":"88.56"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"95.20","1":"95.20"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"102.34","1":"102.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"106.12","1":"106.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"105.41","1":"105.41"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"105.13","1":"105.13"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"105.81","1":"105.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"113.75","1":"113.75"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"122.28","1":"122.28"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"122.76","1":"122.76"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"124.79","1":"124.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"123.89","1":"123.89"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"120.44","1":"120.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"113.11","1":"113.11"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"108.15","1":"108.15"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"116.26","1":"116.26"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"124.98","1":"124.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"120.24","1":"120.24"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"126.41","1":"126.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"126.99","1":"126.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"126.50","1":"126.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"127.69","1":"127.69"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"130.00","1":"130.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"126.55","1":"126.55"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"118.62","1":"118.62"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"110.73","1":"110.73"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"113.21","1":"113.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"112.63","1":"112.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"114.01","1":"114.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"116.94","1":"116.94"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"114.31","1":"114.31"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"116.60","1":"116.60"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"114.38","1":"114.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"112.40","1":"112.40"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"112.15","1":"112.15"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"109.88","1":"109.88"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"109.10","1":"109.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"108.80","1":"108.80"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"107.23","1":"107.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"106.07","1":"106.07"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"105.54","1":"105.54"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"102.53","1":"102.53"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"105.84","1":"105.84"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"106.91","1":"106.91"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"105.90","1":"105.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"111.66","1":"111.66"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"107.66","1":"107.66"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"108.40","1":"108.40"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"109.48","1":"109.48"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"111.16","1":"111.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"110.94","1":"110.94"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"111.74","1":"111.74"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"112.86","1":"112.86"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"112.45","1":"112.45"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"112.65","1":"112.65"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.30","1":"112.30"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"115.80","1":"115.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"116.76","1":"116.76"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"121.25","1":"121.25"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"124.41","1":"124.41"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"123.17","1":"123.17"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"127.32","1":"127.32"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"133.30","1":"133.30"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"131.75","1":"131.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"132.00","1":"132.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"134.70","1":"134.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"139.50","1":"139.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"154.20","1":"154.20"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"165.77","1":"165.77"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"191.57","1":"191.57"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"205.94","1":"205.94"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"221.39","1":"221.39"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"237.99","1":"237.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"255.84","1":"255.84"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"275.03","1":"275.03"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"295.66","1":"295.66"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"317.83","1":"317.83"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"341.67","1":"341.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"367.30","1":"367.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"394.85","1":"394.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"424.46","1":"424.46"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"456.29","1":"456.29"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"438.26","1":"438.26"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"406.07","1":"406.07"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"436.53","1":"436.53"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"460.83","1":"460.83"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"450.02","1":"450.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"447.90","1":"447.90"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"448.00","1":"448.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"473.25","1":"473.25"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"461.62","1":"461.62"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"486.07","1":"486.07"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"476.25","1":"476.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"511.54","1":"511.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"549.91","1":"549.91"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"549.09","1":"549.09"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"553.70","1":"553.70"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"538.20","1":"538.20"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"519.97","1":"519.97"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"535.67","1":"535.67"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"545.29","1":"545.29"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"504.39","1":"504.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"509.74","1":"509.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"547.97","1":"547.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"562.69","1":"562.69"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"578.64","1":"578.64"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"565.05","1":"565.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"572.60","1":"572.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"540.91","1":"540.91"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"545.89","1":"545.89"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"552.61","1":"552.61"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"572.01","1":"572.01"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"601.07","1":"601.07"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"582.33","1":"582.33"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"607.53","1":"607.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"607.99","1":"607.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"572.49","1":"572.49"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"579.69","1":"579.69"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"562.36","1":"562.36"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"558.36","1":"558.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"585.32","1":"585.32"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"584.21","1":"584.21"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"582.24","1":"582.24"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"625.91","1":"625.91"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"672.85","1":"672.85"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"723.31","1":"723.31"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"777.56","1":"777.56"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"835.88","1":"835.88"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"898.57","1":"898.57"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"834.77","1":"834.77"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"774.61","1":"774.61"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"716.51","1":"716.51"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"662.77","1":"662.77"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"613.06","1":"613.06"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"609.01","1":"609.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"609.01","1":"609.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"609.16","1":"609.16"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"610.07","1":"610.07"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"609.50","1":"609.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"609.01","1":"609.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"609.47","1":"609.47"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"609.01","1":"609.01"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"609.00","1":"609.00"}]}