{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"64.85","1":"64.85"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"65.50","1":"65.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"65.90","1":"65.90"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"65.10","1":"65.10"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"67.05","1":"67.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"73.95","1":"73.95"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"73.45","1":"73.45"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"72.50","1":"72.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"71.15","1":"71.15"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"71.60","1":"71.60"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"72.05","1":"72.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"73.75","1":"73.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"78.75","1":"78.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"82.90","1":"82.90"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"81.00","1":"81.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"79.15","1":"79.15"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"80.00","1":"80.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"79.05","1":"79.05"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"80.50","1":"80.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"254.00","1":"254.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"79.55","1":"79.55"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"77.90","1":"77.90"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"75.85","1":"75.85"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"73.50","1":"73.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"77.00","1":"77.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"76.10","1":"76.10"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"78.00","1":"78.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"77.80","1":"77.80"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"77.90","1":"77.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"81.50","1":"81.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"80.50","1":"80.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"81.00","1":"81.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"81.95","1":"81.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"82.90","1":"82.90"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"79.50","1":"79.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"76.65","1":"76.65"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"76.60","1":"76.60"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"79.00","1":"79.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"78.95","1":"78.95"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"79.00","1":"79.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"240.00","1":"240.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"240.00","1":"240.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"241.00","1":"241.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"235.00","1":"235.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"235.00","1":"235.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"250.00","1":"250.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"246.00","1":"246.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"258.00","1":"258.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"246.00","1":"246.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"240.00","1":"240.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"255.45","1":"255.45"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"242.15","1":"242.15"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"255.55","1":"255.55"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"250.00","1":"250.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"255.00","1":"255.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"250.00","1":"250.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"265.00","1":"265.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"284.85","1":"284.85"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"290.00","1":"290.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"287.00","1":"287.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"287.80","1":"287.80"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"287.90","1":"287.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"287.00","1":"287.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"274.00","1":"274.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"287.50","1":"287.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"294.00","1":"294.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"308.70","1":"308.70"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"316.00","1":"316.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"328.00","1":"328.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"324.80","1":"324.80"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"323.70","1":"323.70"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"318.20","1":"318.20"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"324.00","1":"324.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"305.90","1":"305.90"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"315.20","1":"315.20"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"299.50","1":"299.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"291.00","1":"291.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"305.00","1":"305.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"57.10","1":"57.10"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"295.00","1":"295.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"58.35","1":"58.35"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"281.00","1":"281.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"285.00","1":"285.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"67.75","1":"67.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"286.10","1":"286.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"285.00","1":"285.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"290.00","1":"290.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"296.00","1":"296.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"67.75","1":"67.75"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"304.00","1":"304.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"288.00","1":"288.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"288.00","1":"288.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"70.45","1":"70.45"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"287.00","1":"287.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"67.20","1":"67.20"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"307.70","1":"307.70"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"299.50","1":"299.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"285.00","1":"285.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"288.00","1":"288.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"288.00","1":"288.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"288.00","1":"288.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"291.00","1":"291.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"288.00","1":"288.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"280.00","1":"280.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"291.00","1":"291.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"299.00","1":"299.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"297.50","1":"297.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"285.00","1":"285.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"283.00","1":"283.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"284.90","1":"284.90"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"284.00","1":"284.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"290.00","1":"290.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"290.00","1":"290.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"296.00","1":"296.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"292.10","1":"292.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"306.00","1":"306.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"321.15","1":"321.15"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"327.90","1":"327.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"323.50","1":"323.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"315.50","1":"315.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"312.00","1":"312.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"324.90","1":"324.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"317.00","1":"317.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"315.50","1":"315.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"222.25","1":"222.25"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"220.00","1":"220.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"215.00","1":"215.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"213.00","1":"213.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"209.95","1":"209.95"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"206.50","1":"206.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"208.00","1":"208.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"205.00","1":"205.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"205.00","1":"205.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"206.05","1":"206.05"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"203.00","1":"203.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"195.00","1":"195.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"196.50","1":"196.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"197.50","1":"197.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"200.00","1":"200.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"200.00","1":"200.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"196.00","1":"196.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"196.00","1":"196.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"196.00","1":"196.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"196.00","1":"196.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"196.45","1":"196.45"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"196.20","1":"196.20"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"196.50","1":"196.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"196.50","1":"196.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"204.00","1":"204.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"202.00","1":"202.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"202.50","1":"202.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"203.40","1":"203.40"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"200.00","1":"200.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"199.50","1":"199.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"200.20","1":"200.20"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"205.00","1":"205.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"203.00","1":"203.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"197.00","1":"197.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"199.00","1":"199.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"203.00","1":"203.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"204.25","1":"204.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"204.70","1":"204.70"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"202.50","1":"202.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"206.00","1":"206.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"202.15","1":"202.15"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"202.00","1":"202.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"202.25","1":"202.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"202.25","1":"202.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"202.90","1":"202.90"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"202.00","1":"202.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"201.00","1":"201.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"198.20","1":"198.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"202.00","1":"202.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"200.00","1":"200.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"199.00","1":"199.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"198.00","1":"198.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"199.50","1":"199.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"197.55","1":"197.55"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"199.00","1":"199.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"198.05","1":"198.05"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"199.00","1":"199.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"201.80","1":"201.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"203.45","1":"203.45"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"206.00","1":"206.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"208.00","1":"208.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"217.00","1":"217.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"217.00","1":"217.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"227.00","1":"227.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"238.35","1":"238.35"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"250.25","1":"250.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"251.00","1":"251.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"238.50","1":"238.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"232.00","1":"232.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"243.60","1":"243.60"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"235.00","1":"235.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"232.00","1":"232.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"224.00","1":"224.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"224.50","1":"224.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"233.95","1":"233.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"225.00","1":"225.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"224.75","1":"224.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"225.00","1":"225.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"222.00","1":"222.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"223.00","1":"223.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"224.00","1":"224.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"226.00","1":"226.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"227.50","1":"227.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"220.00","1":"220.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"215.00","1":"215.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"207.55","1":"207.55"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"210.00","1":"210.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"210.50","1":"210.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"217.00","1":"217.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"211.00","1":"211.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"210.00","1":"210.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"208.00","1":"208.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"202.00","1":"202.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"202.00","1":"202.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"198.10","1":"198.10"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"202.75","1":"202.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"201.40","1":"201.40"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"201.00","1":"201.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"199.00","1":"199.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"200.00","1":"200.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"199.95","1":"199.95"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"204.00","1":"204.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"200.65","1":"200.65"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"200.75","1":"200.75"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"201.30","1":"201.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"206.00","1":"206.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"211.10","1":"211.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"214.00","1":"214.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"214.95","1":"214.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"215.00","1":"215.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"213.05","1":"213.05"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"212.00","1":"212.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"209.00","1":"209.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"208.00","1":"208.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"206.05","1":"206.05"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"202.25","1":"202.25"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"201.00","1":"201.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"202.00","1":"202.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"198.00","1":"198.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"199.60","1":"199.60"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"199.00","1":"199.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"205.50","1":"205.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"215.75","1":"215.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"226.50","1":"226.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"227.90","1":"227.90"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"219.50","1":"219.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"218.00","1":"218.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"211.05","1":"211.05"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"208.00","1":"208.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"204.45","1":"204.45"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"205.00","1":"205.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"204.50","1":"204.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"206.00","1":"206.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"204.00","1":"204.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"204.45","1":"204.45"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"204.50","1":"204.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"203.50","1":"203.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"208.50","1":"208.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"207.00","1":"207.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"206.00","1":"206.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"207.80","1":"207.80"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"207.50","1":"207.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"206.50","1":"206.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"205.05","1":"205.05"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"211.00","1":"211.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"208.25","1":"208.25"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"206.05","1":"206.05"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"209.90","1":"209.90"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"208.00","1":"208.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"211.00","1":"211.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"208.50","1":"208.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"203.00","1":"203.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"206.00","1":"206.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"216.00","1":"216.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"217.00","1":"217.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"217.75","1":"217.75"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"209.00","1":"209.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"206.10","1":"206.10"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"202.00","1":"202.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"212.00","1":"212.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"222.60","1":"222.60"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"221.00","1":"221.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"227.30","1":"227.30"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"229.50","1":"229.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"225.20","1":"225.20"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"228.95","1":"228.95"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"227.50","1":"227.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"228.00","1":"228.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"230.90","1":"230.90"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"230.10","1":"230.10"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"229.00","1":"229.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"229.00","1":"229.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"229.75","1":"229.75"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"236.25","1":"236.25"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"236.00","1":"236.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"232.50","1":"232.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"234.50","1":"234.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"233.00","1":"233.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"232.00","1":"232.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"233.50","1":"233.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"233.50","1":"233.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"231.50","1":"231.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"232.95","1":"232.95"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"232.00","1":"232.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"233.80","1":"233.80"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"231.50","1":"231.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"230.25","1":"230.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"230.00","1":"230.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"230.20","1":"230.20"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"232.80","1":"232.80"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"233.95","1":"233.95"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"222.30","1":"222.30"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"228.00","1":"228.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"237.00","1":"237.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"248.85","1":"248.85"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"237.00","1":"237.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"225.15","1":"225.15"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"213.90","1":"213.90"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"203.25","1":"203.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"200.50","1":"200.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"210.50","1":"210.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"208.50","1":"208.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"204.50","1":"204.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"205.00","1":"205.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"201.00","1":"201.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"201.55","1":"201.55"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"201.00","1":"201.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"199.00","1":"199.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"194.00","1":"194.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"190.00","1":"190.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"190.00","1":"190.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"159.00","1":"159.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"162.00","1":"162.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"159.00","1":"159.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"158.00","1":"158.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"158.00","1":"158.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"158.00","1":"158.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"158.00","1":"158.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"158.80","1":"158.80"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"157.95","1":"157.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"156.95","1":"156.95"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"155.50","1":"155.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"156.20","1":"156.20"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"157.00","1":"157.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"157.00","1":"157.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"156.00","1":"156.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"155.00","1":"155.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"153.95","1":"153.95"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"155.00","1":"155.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"154.00","1":"154.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"151.00","1":"151.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"145.50","1":"145.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"138.25","1":"138.25"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"131.35","1":"131.35"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"133.00","1":"133.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"126.35","1":"126.35"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"120.05","1":"120.05"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"115.50","1":"115.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"111.25","1":"111.25"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"111.50","1":"111.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"116.70","1":"116.70"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"119.95","1":"119.95"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"120.00","1":"120.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"121.00","1":"121.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"120.00","1":"120.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"117.50","1":"117.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"119.50","1":"119.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"120.00","1":"120.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"124.00","1":"124.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"124.00","1":"124.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"124.00","1":"124.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"118.05","1":"118.05"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"119.50","1":"119.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"119.00","1":"119.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"118.10","1":"118.10"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"117.55","1":"117.55"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"122.00","1":"122.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"120.50","1":"120.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"119.10","1":"119.10"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"113.15","1":"113.15"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"118.80","1":"118.80"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"122.00","1":"122.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"121.00","1":"121.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"121.00","1":"121.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"120.80","1":"120.80"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"120.80","1":"120.80"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"118.50","1":"118.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"119.10","1":"119.10"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"119.10","1":"119.10"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"118.10","1":"118.10"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"120.50","1":"120.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"119.95","1":"119.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"119.90","1":"119.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"118.35","1":"118.35"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"119.95","1":"119.95"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"121.00","1":"121.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"118.00","1":"118.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"118.25","1":"118.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"117.50","1":"117.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"119.90","1":"119.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"119.50","1":"119.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"118.00","1":"118.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"119.50","1":"119.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"118.25","1":"118.25"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"115.00","1":"115.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"117.10","1":"117.10"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"113.00","1":"113.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"108.10","1":"108.10"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"112.50","1":"112.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"117.00","1":"117.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"119.00","1":"119.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"119.15","1":"119.15"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"119.05","1":"119.05"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"119.00","1":"119.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"119.10","1":"119.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"123.00","1":"123.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"120.20","1":"120.20"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"118.20","1":"118.20"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"119.50","1":"119.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"121.00","1":"121.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"120.00","1":"120.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"120.30","1":"120.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"120.10","1":"120.10"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"122.00","1":"122.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"121.10","1":"121.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"121.05","1":"121.05"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"127.00","1":"127.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"129.85","1":"129.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"136.30","1":"136.30"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"143.10","1":"143.10"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"150.25","1":"150.25"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"157.10","1":"157.10"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"158.00","1":"158.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"150.10","1":"150.10"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"142.60","1":"142.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"141.50","1":"141.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"142.50","1":"142.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"138.00","1":"138.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"137.50","1":"137.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"130.65","1":"130.65"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"125.05","1":"125.05"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"123.00","1":"123.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"129.15","1":"129.15"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"124.50","1":"124.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"130.00","1":"130.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"135.00","1":"135.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"137.00","1":"137.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"135.05","1":"135.05"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"135.00","1":"135.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"135.00","1":"135.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"132.50","1":"132.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"132.05","1":"132.05"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"130.00","1":"130.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"125.55","1":"125.55"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"128.30","1":"128.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"130.00","1":"130.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"132.00","1":"132.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"131.50","1":"131.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"130.50","1":"130.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"129.60","1":"129.60"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"131.70","1":"131.70"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"131.30","1":"131.30"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"131.90","1":"131.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"131.00","1":"131.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"132.00","1":"132.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"130.05","1":"130.05"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"131.75","1":"131.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"132.00","1":"132.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"131.00","1":"131.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"131.15","1":"131.15"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"132.25","1":"132.25"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"138.85","1":"138.85"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"145.75","1":"145.75"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"153.00","1":"153.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"160.65","1":"160.65"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"168.65","1":"168.65"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"177.05","1":"177.05"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"174.00","1":"174.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"165.70","1":"165.70"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"157.55","1":"157.55"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"155.00","1":"155.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"158.10","1":"158.10"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"158.00","1":"158.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"163.40","1":"163.40"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"160.00","1":"160.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"161.00","1":"161.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"161.00","1":"161.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"160.00","1":"160.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"161.00","1":"161.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"160.00","1":"160.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"159.60","1":"159.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"159.00","1":"159.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"158.50","1":"158.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"156.90","1":"156.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"157.00","1":"157.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"151.00","1":"151.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"146.00","1":"146.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"142.05","1":"142.05"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"149.15","1":"149.15"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"154.00","1":"154.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"154.00","1":"154.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"161.70","1":"161.70"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"162.10","1":"162.10"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"163.00","1":"163.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"162.55","1":"162.55"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"163.95","1":"163.95"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"163.00","1":"163.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"160.00","1":"160.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"159.00","1":"159.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"157.00","1":"157.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"149.15","1":"149.15"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"151.00","1":"151.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"153.00","1":"153.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"147.00","1":"147.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"152.00","1":"152.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"153.00","1":"153.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"157.95","1":"157.95"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"154.05","1":"154.05"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"146.50","1":"146.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"150.95","1":"150.95"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"151.00","1":"151.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"152.00","1":"152.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"157.50","1":"157.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"159.00","1":"159.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"156.00","1":"156.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"152.10","1":"152.10"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"154.00","1":"154.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"153.00","1":"153.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"158.00","1":"158.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"164.50","1":"164.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"163.00","1":"163.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"163.00","1":"163.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"161.00","1":"161.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"168.95","1":"168.95"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"165.30","1":"165.30"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"171.95","1":"171.95"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"174.50","1":"174.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"174.70","1":"174.70"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"170.60","1":"170.60"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"145.00","1":"145.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"145.00","1":"145.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"146.00","1":"146.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"148.00","1":"148.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"148.00","1":"148.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"150.00","1":"150.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"149.50","1":"149.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"150.00","1":"150.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"155.00","1":"155.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"159.90","1":"159.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"160.00","1":"160.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"160.50","1":"160.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"160.00","1":"160.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"164.15","1":"164.15"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"164.00","1":"164.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"162.50","1":"162.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"162.85","1":"162.85"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"160.00","1":"160.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"162.50","1":"162.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"162.55","1":"162.55"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"163.40","1":"163.40"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"162.00","1":"162.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"157.60","1":"157.60"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"157.00","1":"157.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"153.00","1":"153.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"155.00","1":"155.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"158.00","1":"158.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"159.10","1":"159.10"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"164.90","1":"164.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"164.00","1":"164.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"163.75","1":"163.75"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"160.00","1":"160.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"160.50","1":"160.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"162.00","1":"162.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"162.00","1":"162.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"165.95","1":"165.95"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"170.00","1":"170.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"169.50","1":"169.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"166.25","1":"166.25"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"174.55","1":"174.55"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"183.25","1":"183.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"192.10","1":"192.10"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"201.00","1":"201.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"193.00","1":"193.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"191.90","1":"191.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"201.45","1":"201.45"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"206.00","1":"206.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"202.25","1":"202.25"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"206.00","1":"206.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"204.00","1":"204.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"203.95","1":"203.95"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"203.90","1":"203.90"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"209.00","1":"209.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"219.15","1":"219.15"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"223.50","1":"223.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"234.65","1":"234.65"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"222.95","1":"222.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"214.95","1":"214.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"205.50","1":"205.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"215.75","1":"215.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"219.90","1":"219.90"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"208.95","1":"208.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"208.50","1":"208.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"208.00","1":"208.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"206.45","1":"206.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"208.00","1":"208.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"206.00","1":"206.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"202.00","1":"202.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"207.90","1":"207.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"206.25","1":"206.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"204.00","1":"204.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"206.95","1":"206.95"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"203.05","1":"203.05"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"206.00","1":"206.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"203.05","1":"203.05"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"204.00","1":"204.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"201.10","1":"201.10"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"200.50","1":"200.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"200.05","1":"200.05"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"200.00","1":"200.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"196.00","1":"196.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"191.05","1":"191.05"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"186.30","1":"186.30"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"190.05","1":"190.05"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"199.00","1":"199.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"200.05","1":"200.05"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"204.00","1":"204.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"205.95","1":"205.95"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"207.00","1":"207.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"205.00","1":"205.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"205.00","1":"205.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"204.00","1":"204.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"205.55","1":"205.55"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"205.00","1":"205.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"205.00","1":"205.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"206.00","1":"206.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"205.00","1":"205.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"208.00","1":"208.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"206.00","1":"206.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"209.00","1":"209.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"209.00","1":"209.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"209.00","1":"209.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"208.10","1":"208.10"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"207.00","1":"207.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"205.00","1":"205.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"201.00","1":"201.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"202.00","1":"202.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"200.00","1":"200.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"200.00","1":"200.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"197.00","1":"197.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"194.00","1":"194.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"196.10","1":"196.10"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"196.00","1":"196.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"205.80","1":"205.80"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"210.00","1":"210.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"205.00","1":"205.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"210.00","1":"210.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"209.50","1":"209.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"207.00","1":"207.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"206.00","1":"206.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"205.15","1":"205.15"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"215.40","1":"215.40"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"226.15","1":"226.15"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"227.05","1":"227.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"226.00","1":"226.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"226.05","1":"226.05"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"225.00","1":"225.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"225.00","1":"225.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"225.00","1":"225.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"230.00","1":"230.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"225.00","1":"225.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"221.00","1":"221.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"232.05","1":"232.05"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"228.90","1":"228.90"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"228.90","1":"228.90"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"217.46","1":"217.46"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"206.65","1":"206.65"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"207.00","1":"207.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"200.00","1":"200.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"209.00","1":"209.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"210.00","1":"210.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"203.00","1":"203.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"203.00","1":"203.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"199.00","1":"199.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"200.50","1":"200.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"202.00","1":"202.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"203.00","1":"203.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"196.50","1":"196.50"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"187.00","1":"187.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"187.00","1":"187.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"195.00","1":"195.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"201.90","1":"201.90"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"210.00","1":"210.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"212.00","1":"212.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"208.00","1":"208.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"194.75","1":"194.75"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"214.00","1":"214.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"212.00","1":"212.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"209.88","1":"209.88"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"210.00","1":"210.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"211.80","1":"211.80"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"210.00","1":"210.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"182.00","1":"182.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"180.00","1":"180.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"187.00","1":"187.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"188.00","1":"188.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"178.60","1":"178.60"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"185.00","1":"185.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"180.00","1":"180.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"182.00","1":"182.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"179.00","1":"179.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"179.98","1":"179.98"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"180.00","1":"180.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"182.00","1":"182.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"180.00","1":"180.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"171.00","1":"171.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"178.95","1":"178.95"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"184.99","1":"184.99"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"184.99","1":"184.99"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"184.99","1":"184.99"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"169.57","1":"169.57"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"161.10","1":"161.10"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"153.05","1":"153.05"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"124.67","1":"124.67"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"118.52","1":"118.52"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"112.60","1":"112.60"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"107.00","1":"107.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"101.74","1":"101.74"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"96.66","1":"96.66"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"92.00","1":"92.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"94.22","1":"94.22"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"90.03","1":"90.03"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"93.47","1":"93.47"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"88.80","1":"88.80"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"87.18","1":"87.18"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"85.38","1":"85.38"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"89.60","1":"89.60"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"94.08","1":"94.08"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"95.00","1":"95.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"90.25","1":"90.25"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"85.74","1":"85.74"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"85.25","1":"85.25"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"82.00","1":"82.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"80.05","1":"80.05"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"81.00","1":"81.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"78.25","1":"78.25"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"74.34","1":"74.34"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"75.75","1":"75.75"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"71.97","1":"71.97"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"68.91","1":"68.91"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"69.35","1":"69.35"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"69.35","1":"69.35"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"67.45","1":"67.45"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"65.01","1":"65.01"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"61.76","1":"61.76"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"58.72","1":"58.72"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"56.86","1":"56.86"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"57.00","1":"57.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"59.50","1":"59.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"60.66","1":"60.66"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"63.69","1":"63.69"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"66.87","1":"66.87"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"70.21","1":"70.21"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"69.63","1":"69.63"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"73.11","1":"73.11"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"76.76","1":"76.76"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"80.59","1":"80.59"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"84.61","1":"84.61"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"88.84","1":"88.84"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"91.08","1":"91.08"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"91.50","1":"91.50"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"96.07","1":"96.07"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"100.87","1":"100.87"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"105.91","1":"105.91"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"111.20","1":"111.20"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"116.76","1":"116.76"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"122.59","1":"122.59"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"128.71","1":"128.71"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"127.14","1":"127.14"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"120.84","1":"120.84"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"114.80","1":"114.80"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"109.06","1":"109.06"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"113.89","1":"113.89"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"118.13","1":"118.13"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"102.78","1":"102.78"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"102.64","1":"102.64"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"99.47","1":"99.47"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"99.11","1":"99.11"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"95.00","1":"95.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"90.26","1":"90.26"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"87.74","1":"87.74"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"89.00","1":"89.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"91.50","1":"91.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"89.16","1":"89.16"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"90.78","1":"90.78"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"94.23","1":"94.23"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"94.00","1":"94.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"90.00","1":"90.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"94.50","1":"94.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"96.56","1":"96.56"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"97.52","1":"97.52"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"94.10","1":"94.10"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"98.80","1":"98.80"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"96.50","1":"96.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"98.50","1":"98.50"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"97.95","1":"97.95"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"95.22","1":"95.22"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"96.46","1":"96.46"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"95.34","1":"95.34"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"97.29","1":"97.29"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"97.96","1":"97.96"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"97.12","1":"97.12"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"92.27","1":"92.27"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"87.66","1":"87.66"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"90.00","1":"90.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"86.79","1":"86.79"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"88.50","1":"88.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"88.00","1":"88.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"87.10","1":"87.10"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"84.10","1":"84.10"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"88.30","1":"88.30"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"90.38","1":"90.38"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"90.05","1":"90.05"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"90.01","1":"90.01"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"90.08","1":"90.08"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"91.00","1":"91.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"90.00","1":"90.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"90.01","1":"90.01"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"90.95","1":"90.95"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"89.44","1":"89.44"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"89.99","1":"89.99"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"88.95","1":"88.95"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"88.57","1":"88.57"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"89.21","1":"89.21"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"90.01","1":"90.01"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"90.00","1":"90.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"92.10","1":"92.10"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"93.08","1":"93.08"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"94.43","1":"94.43"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"95.90","1":"95.90"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"93.76","1":"93.76"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"97.99","1":"97.99"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"96.86","1":"96.86"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"96.99","1":"96.99"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"98.49","1":"98.49"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"99.05","1":"99.05"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"98.50","1":"98.50"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"100.14","1":"100.14"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"101.50","1":"101.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"103.00","1":"103.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"101.97","1":"101.97"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"99.50","1":"99.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"99.50","1":"99.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"100.54","1":"100.54"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"102.50","1":"102.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"104.00","1":"104.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"102.50","1":"102.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"104.77","1":"104.77"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"110.00","1":"110.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"115.17","1":"115.17"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"120.92","1":"120.92"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"126.96","1":"126.96"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"133.30","1":"133.30"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"134.45","1":"134.45"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"128.01","1":"128.01"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"123.00","1":"123.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"117.42","1":"117.42"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"121.99","1":"121.99"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"124.90","1":"124.90"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"118.66","1":"118.66"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"120.98","1":"120.98"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"118.92","1":"118.92"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"123.00","1":"123.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"124.90","1":"124.90"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"120.00","1":"120.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"121.00","1":"121.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"116.78","1":"116.78"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"118.00","1":"118.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"119.59","1":"119.59"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"115.75","1":"115.75"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"113.60","1":"113.60"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"117.50","1":"117.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"116.20","1":"116.20"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"114.00","1":"114.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"118.09","1":"118.09"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"117.00","1":"117.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"114.00","1":"114.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"115.70","1":"115.70"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"114.10","1":"114.10"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"115.00","1":"115.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"114.00","1":"114.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"118.49","1":"118.49"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"121.00","1":"121.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"118.50","1":"118.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"118.50","1":"118.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"121.50","1":"121.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"117.00","1":"117.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"120.00","1":"120.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"118.50","1":"118.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"116.02","1":"116.02"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"116.01","1":"116.01"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"121.81","1":"121.81"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"127.69","1":"127.69"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"131.60","1":"131.60"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"130.47","1":"130.47"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"135.98","1":"135.98"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"140.94","1":"140.94"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"142.43","1":"142.43"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"142.34","1":"142.34"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"141.20","1":"141.20"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"138.83","1":"138.83"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"140.57","1":"140.57"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"141.94","1":"141.94"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"141.93","1":"141.93"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"144.90","1":"144.90"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"144.89","1":"144.89"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"143.76","1":"143.76"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"141.27","1":"141.27"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"146.49","1":"146.49"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"147.04","1":"147.04"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"148.00","1":"148.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"150.00","1":"150.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"150.39","1":"150.39"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"150.25","1":"150.25"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"149.58","1":"149.58"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"150.75","1":"150.75"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"149.12","1":"149.12"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"151.10","1":"151.10"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"144.25","1":"144.25"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"149.00","1":"149.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"148.46","1":"148.46"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"145.00","1":"145.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"146.00","1":"146.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"143.38","1":"143.38"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"141.63","1":"141.63"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"140.04","1":"140.04"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"136.97","1":"136.97"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"138.17","1":"138.17"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"142.99","1":"142.99"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"146.00","1":"146.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"147.00","1":"147.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"144.25","1":"144.25"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"146.95","1":"146.95"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"144.39","1":"144.39"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"149.08","1":"149.08"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"148.29","1":"148.29"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"149.75","1":"149.75"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"149.00","1":"149.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"144.46","1":"144.46"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"148.80","1":"148.80"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"143.66","1":"143.66"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"145.00","1":"145.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"147.42","1":"147.42"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"146.02","1":"146.02"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"145.00","1":"145.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"146.05","1":"146.05"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"144.67","1":"144.67"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"140.96","1":"140.96"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"145.00","1":"145.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"143.75","1":"143.75"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"140.01","1":"140.01"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"143.09","1":"143.09"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"143.02","1":"143.02"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"147.50","1":"147.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"144.00","1":"144.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"141.25","1":"141.25"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"141.43","1":"141.43"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"143.77","1":"143.77"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"142.17","1":"142.17"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"142.50","1":"142.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"146.83","1":"146.83"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"147.00","1":"147.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"154.35","1":"154.35"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"162.06","1":"162.06"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"163.00","1":"163.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"165.00","1":"165.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"163.06","1":"163.06"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"163.50","1":"163.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"160.26","1":"160.26"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"162.00","1":"162.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"165.04","1":"165.04"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"165.00","1":"165.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"164.72","1":"164.72"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"164.00","1":"164.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"164.50","1":"164.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"163.00","1":"163.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"164.00","1":"164.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"163.50","1":"163.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"161.50","1":"161.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"161.54","1":"161.54"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"165.00","1":"165.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"164.99","1":"164.99"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"164.56","1":"164.56"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"158.57","1":"158.57"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"163.78","1":"163.78"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"161.52","1":"161.52"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"159.00","1":"159.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"156.95","1":"156.95"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"156.08","1":"156.08"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"157.53","1":"157.53"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"155.00","1":"155.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"153.59","1":"153.59"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"153.95","1":"153.95"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"152.34","1":"152.34"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"153.00","1":"153.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"153.21","1":"153.21"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"149.15","1":"149.15"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"144.43","1":"144.43"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"146.31","1":"146.31"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"144.17","1":"144.17"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"145.27","1":"145.27"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"141.07","1":"141.07"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"140.51","1":"140.51"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"146.53","1":"146.53"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"147.65","1":"147.65"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"147.61","1":"147.61"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"149.40","1":"149.40"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"151.06","1":"151.06"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"151.12","1":"151.12"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"148.01","1":"148.01"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"152.06","1":"152.06"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"121.73","1":"121.73"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"118.38","1":"118.38"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"119.24","1":"119.24"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"114.70","1":"114.70"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"115.58","1":"115.58"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"116.63","1":"116.63"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"115.89","1":"115.89"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"115.51","1":"115.51"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"115.65","1":"115.65"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"115.34","1":"115.34"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"116.20","1":"116.20"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"116.00","1":"116.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"116.00","1":"116.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"115.45","1":"115.45"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"114.59","1":"114.59"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"115.60","1":"115.60"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"116.00","1":"116.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"116.99","1":"116.99"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"117.79","1":"117.79"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"118.00","1":"118.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"112.68","1":"112.68"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"115.00","1":"115.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"120.00","1":"120.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"118.00","1":"118.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"117.00","1":"117.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"118.00","1":"118.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"118.02","1":"118.02"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"120.09","1":"120.09"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"120.26","1":"120.26"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"124.02","1":"124.02"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"125.43","1":"125.43"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"126.00","1":"126.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"124.50","1":"124.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"119.61","1":"119.61"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"119.40","1":"119.40"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"116.00","1":"116.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"114.35","1":"114.35"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"115.70","1":"115.70"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"117.01","1":"117.01"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"112.00","1":"112.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"113.32","1":"113.32"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"113.80","1":"113.80"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"117.40","1":"117.40"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"112.05","1":"112.05"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"108.09","1":"108.09"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"106.00","1":"106.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"110.00","1":"110.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"107.11","1":"107.11"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"103.50","1":"103.50"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"105.01","1":"105.01"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"101.50","1":"101.50"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"100.00","1":"100.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"96.60","1":"96.60"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"99.00","1":"99.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"100.00","1":"100.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"100.02","1":"100.02"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"100.00","1":"100.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"100.00","1":"100.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"102.52","1":"102.52"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"103.00","1":"103.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"103.00","1":"103.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"103.00","1":"103.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"102.23","1":"102.23"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"101.00","1":"101.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"97.25","1":"97.25"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"101.79","1":"101.79"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"99.20","1":"99.20"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"98.65","1":"98.65"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"97.61","1":"97.61"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"95.04","1":"95.04"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"98.48","1":"98.48"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"101.50","1":"101.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"96.85","1":"96.85"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"97.96","1":"97.96"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"94.10","1":"94.10"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"98.40","1":"98.40"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"98.00","1":"98.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"94.50","1":"94.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"96.25","1":"96.25"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"97.50","1":"97.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"97.69","1":"97.69"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"95.05","1":"95.05"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"94.77","1":"94.77"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"95.53","1":"95.53"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"96.02","1":"96.02"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"100.82","1":"100.82"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"105.86","1":"105.86"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"111.13","1":"111.13"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"116.68","1":"116.68"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"120.97","1":"120.97"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"114.94","1":"114.94"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"109.20","1":"109.20"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"109.40","1":"109.40"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"108.00","1":"108.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"103.83","1":"103.83"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"104.00","1":"104.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"104.43","1":"104.43"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"105.00","1":"105.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"106.00","1":"106.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"105.00","1":"105.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"103.06","1":"103.06"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"100.00","1":"100.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"100.55","1":"100.55"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"97.96","1":"97.96"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"97.58","1":"97.58"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"99.21","1":"99.21"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"98.70","1":"98.70"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"100.99","1":"100.99"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"102.06","1":"102.06"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"104.00","1":"104.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"104.00","1":"104.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"102.27","1":"102.27"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"105.00","1":"105.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"106.02","1":"106.02"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"106.93","1":"106.93"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"107.00","1":"107.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"109.44","1":"109.44"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"109.00","1":"109.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"109.80","1":"109.80"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"107.88","1":"107.88"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"108.64","1":"108.64"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"112.97","1":"112.97"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"117.00","1":"117.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"121.62","1":"121.62"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"126.56","1":"126.56"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"125.00","1":"125.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"127.00","1":"127.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"124.80","1":"124.80"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"122.76","1":"122.76"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"124.27","1":"124.27"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"123.97","1":"123.97"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"123.00","1":"123.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"124.02","1":"124.02"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"124.98","1":"124.98"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"122.95","1":"122.95"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"126.07","1":"126.07"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"132.37","1":"132.37"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"138.89","1":"138.89"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"133.73","1":"133.73"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"133.50","1":"133.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"132.00","1":"132.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"136.36","1":"136.36"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"135.00","1":"135.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"133.50","1":"133.50"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"135.00","1":"135.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"134.00","1":"134.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"132.00","1":"132.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"131.88","1":"131.88"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"131.97","1":"131.97"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"125.41","1":"125.41"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"122.00","1":"122.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"128.09","1":"128.09"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"134.49","1":"134.49"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"132.75","1":"132.75"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"134.08","1":"134.08"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"134.73","1":"134.73"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"133.73","1":"133.73"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"134.99","1":"134.99"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"135.00","1":"135.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"135.50","1":"135.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"136.98","1":"136.98"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"136.95","1":"136.95"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"136.35","1":"136.35"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"136.55","1":"136.55"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"136.80","1":"136.80"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"137.00","1":"137.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"136.00","1":"136.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"138.56","1":"138.56"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"138.41","1":"138.41"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"136.50","1":"136.50"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"136.50","1":"136.50"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"133.12","1":"133.12"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"126.47","1":"126.47"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"125.33","1":"125.33"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"131.39","1":"131.39"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"129.47","1":"129.47"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"134.15","1":"134.15"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"131.48","1":"131.48"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"132.07","1":"132.07"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"133.46","1":"133.46"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"134.00","1":"134.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"134.57","1":"134.57"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"134.57","1":"134.57"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"136.66","1":"136.66"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"135.78","1":"135.78"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"134.78","1":"134.78"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"136.89","1":"136.89"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"136.16","1":"136.16"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"136.16","1":"136.16"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"135.13","1":"135.13"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"134.13","1":"134.13"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"136.64","1":"136.64"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"142.52","1":"142.52"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"139.92","1":"139.92"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"142.00","1":"142.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"141.75","1":"141.75"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"141.20","1":"141.20"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"141.46","1":"141.46"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"141.63","1":"141.63"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"140.80","1":"140.80"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"140.15","1":"140.15"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"140.15","1":"140.15"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"141.20","1":"141.20"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"138.99","1":"138.99"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"141.40","1":"141.40"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"140.45","1":"140.45"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"139.06","1":"139.06"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"139.44","1":"139.44"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"140.92","1":"140.92"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"144.69","1":"144.69"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"146.50","1":"146.50"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"147.00","1":"147.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"147.41","1":"147.41"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"145.96","1":"145.96"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"146.60","1":"146.60"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"149.83","1":"149.83"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"148.81","1":"148.81"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"144.43","1":"144.43"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"145.01","1":"145.01"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"143.68","1":"143.68"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"142.16","1":"142.16"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"141.01","1":"141.01"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"142.16","1":"142.16"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"143.25","1":"143.25"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"145.89","1":"145.89"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"145.16","1":"145.16"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"146.61","1":"146.61"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"148.54","1":"148.54"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"147.92","1":"147.92"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"147.00","1":"147.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"146.62","1":"146.62"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"146.21","1":"146.21"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"146.46","1":"146.46"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"148.05","1":"148.05"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"147.83","1":"147.83"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"148.02","1":"148.02"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"148.52","1":"148.52"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"149.15","1":"149.15"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"148.02","1":"148.02"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"149.47","1":"149.47"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"149.12","1":"149.12"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"148.99","1":"148.99"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"150.02","1":"150.02"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"152.24","1":"152.24"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"157.96","1":"157.96"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"158.76","1":"158.76"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"155.63","1":"155.63"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"153.58","1":"153.58"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"128.63","1":"128.63"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"123.54","1":"123.54"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"124.65","1":"124.65"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"123.47","1":"123.47"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"122.06","1":"122.06"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"119.99","1":"119.99"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"119.30","1":"119.30"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"117.60","1":"117.60"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"116.54","1":"116.54"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"116.54","1":"116.54"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"114.08","1":"114.08"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"115.90","1":"115.90"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"115.12","1":"115.12"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"119.11","1":"119.11"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"122.88","1":"122.88"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"121.17","1":"121.17"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"119.18","1":"119.18"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"122.10","1":"122.10"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"122.10","1":"122.10"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"119.81","1":"119.81"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"119.89","1":"119.89"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"118.59","1":"118.59"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"120.94","1":"120.94"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"121.04","1":"121.04"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"120.63","1":"120.63"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"121.97","1":"121.97"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"121.92","1":"121.92"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"123.97","1":"123.97"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"124.07","1":"124.07"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"124.07","1":"124.07"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"121.59","1":"121.59"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"124.06","1":"124.06"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"127.14","1":"127.14"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"128.76","1":"128.76"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"126.45","1":"126.45"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"123.98","1":"123.98"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"123.98","1":"123.98"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"120.77","1":"120.77"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"116.21","1":"116.21"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"116.86","1":"116.86"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"113.48","1":"113.48"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"118.10","1":"118.10"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"118.01","1":"118.01"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"119.93","1":"119.93"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"119.93","1":"119.93"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"119.93","1":"119.93"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"115.61","1":"115.61"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"117.27","1":"117.27"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"117.27","1":"117.27"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"116.23","1":"116.23"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"116.23","1":"116.23"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"114.87","1":"114.87"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"114.30","1":"114.30"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"114.02","1":"114.02"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"117.00","1":"117.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"118.00","1":"118.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"116.88","1":"116.88"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"115.39","1":"115.39"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"113.44","1":"113.44"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"110.46","1":"110.46"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"110.73","1":"110.73"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"111.00","1":"111.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"111.99","1":"111.99"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"112.09","1":"112.09"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"111.47","1":"111.47"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"117.03","1":"117.03"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"122.88","1":"122.88"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"122.53","1":"122.53"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"119.51","1":"119.51"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"119.03","1":"119.03"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"118.03","1":"118.03"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"119.05","1":"119.05"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"119.05","1":"119.05"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"119.00","1":"119.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"119.00","1":"119.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"118.28","1":"118.28"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"118.50","1":"118.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"118.50","1":"118.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"117.31","1":"117.31"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"117.00","1":"117.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"118.14","1":"118.14"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"119.00","1":"119.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"118.50","1":"118.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"118.07","1":"118.07"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"118.49","1":"118.49"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"119.00","1":"119.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"121.99","1":"121.99"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"119.00","1":"119.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"117.00","1":"117.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"117.00","1":"117.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"117.00","1":"117.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"117.94","1":"117.94"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"117.17","1":"117.17"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"118.00","1":"118.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"118.00","1":"118.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"117.83","1":"117.83"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"117.00","1":"117.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"117.00","1":"117.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"117.00","1":"117.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"119.94","1":"119.94"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"120.50","1":"120.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"124.84","1":"124.84"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"127.00","1":"127.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"127.00","1":"127.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"125.27","1":"125.27"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"125.00","1":"125.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"125.94","1":"125.94"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"125.10","1":"125.10"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"123.24","1":"123.24"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"123.24","1":"123.24"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"120.50","1":"120.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"122.50","1":"122.50"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"122.50","1":"122.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"117.96","1":"117.96"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"117.01","1":"117.01"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"117.00","1":"117.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"117.00","1":"117.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"117.00","1":"117.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"121.50","1":"121.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"121.50","1":"121.50"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"121.50","1":"121.50"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"121.50","1":"121.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"121.50","1":"121.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"125.98","1":"125.98"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"125.98","1":"125.98"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"125.98","1":"125.98"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"125.98","1":"125.98"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"125.00","1":"125.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"122.18","1":"122.18"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"122.18","1":"122.18"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"122.18","1":"122.18"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"122.18","1":"122.18"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"120.79","1":"120.79"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"120.00","1":"120.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"120.00","1":"120.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"120.00","1":"120.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"120.00","1":"120.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"119.00","1":"119.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"119.52","1":"119.52"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"119.14","1":"119.14"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"120.00","1":"120.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"121.06","1":"121.06"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"121.06","1":"121.06"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"122.09","1":"122.09"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"120.94","1":"120.94"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"120.94","1":"120.94"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"121.05","1":"121.05"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"118.17","1":"118.17"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"121.34","1":"121.34"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"119.05","1":"119.05"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"121.30","1":"121.30"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"122.39","1":"122.39"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"121.00","1":"121.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"120.60","1":"120.60"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"125.00","1":"125.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"126.39","1":"126.39"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"128.00","1":"128.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"125.06","1":"125.06"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"131.31","1":"131.31"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"135.95","1":"135.95"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"130.29","1":"130.29"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"130.01","1":"130.01"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"135.01","1":"135.01"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"132.24","1":"132.24"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"132.24","1":"132.24"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"132.00","1":"132.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"133.00","1":"133.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"133.91","1":"133.91"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"134.85","1":"134.85"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"137.00","1":"137.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"138.03","1":"138.03"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"140.74","1":"140.74"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"140.52","1":"140.52"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"140.70","1":"140.70"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"141.01","1":"141.01"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"140.51","1":"140.51"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"139.79","1":"139.79"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"145.11","1":"145.11"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"148.82","1":"148.82"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"146.57","1":"146.57"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"142.99","1":"142.99"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"141.00","1":"141.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"142.72","1":"142.72"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"142.72","1":"142.72"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"145.00","1":"145.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"143.99","1":"143.99"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"142.23","1":"142.23"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"142.23","1":"142.23"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"142.23","1":"142.23"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"143.00","1":"143.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"140.38","1":"140.38"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"144.21","1":"144.21"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"145.22","1":"145.22"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"144.53","1":"144.53"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"144.00","1":"144.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"145.33","1":"145.33"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"144.90","1":"144.90"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"144.90","1":"144.90"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"144.28","1":"144.28"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"143.39","1":"143.39"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"144.33","1":"144.33"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"144.00","1":"144.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"144.84","1":"144.84"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"144.68","1":"144.68"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"146.36","1":"146.36"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"148.99","1":"148.99"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"145.63","1":"145.63"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"144.50","1":"144.50"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"145.00","1":"145.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"152.25","1":"152.25"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"157.79","1":"157.79"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"155.43","1":"155.43"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"154.03","1":"154.03"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"153.45","1":"153.45"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"153.30","1":"153.30"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"153.69","1":"153.69"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"152.65","1":"152.65"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"151.57","1":"151.57"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"151.95","1":"151.95"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"151.21","1":"151.21"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"150.90","1":"150.90"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"149.01","1":"149.01"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"149.01","1":"149.01"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"147.05","1":"147.05"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"145.83","1":"145.83"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"144.78","1":"144.78"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"144.11","1":"144.11"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"145.08","1":"145.08"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"144.06","1":"144.06"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"143.32","1":"143.32"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"143.16","1":"143.16"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"143.66","1":"143.66"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"142.51","1":"142.51"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"142.20","1":"142.20"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"144.20","1":"144.20"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"144.29","1":"144.29"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"144.26","1":"144.26"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"144.41","1":"144.41"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"144.37","1":"144.37"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"146.13","1":"146.13"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"147.12","1":"147.12"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"146.79","1":"146.79"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"118.91","1":"118.91"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"118.58","1":"118.58"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"117.98","1":"117.98"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"115.81","1":"115.81"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"114.63","1":"114.63"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"116.25","1":"116.25"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"115.67","1":"115.67"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"115.62","1":"115.62"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"115.08","1":"115.08"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"115.54","1":"115.54"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"115.63","1":"115.63"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"117.14","1":"117.14"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"120.76","1":"120.76"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"123.63","1":"123.63"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"123.00","1":"123.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"121.62","1":"121.62"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"122.50","1":"122.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"120.81","1":"120.81"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"120.63","1":"120.63"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"122.00","1":"122.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"122.85","1":"122.85"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"122.11","1":"122.11"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"122.01","1":"122.01"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"120.47","1":"120.47"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"120.47","1":"120.47"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"120.50","1":"120.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"121.19","1":"121.19"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"119.98","1":"119.98"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"120.25","1":"120.25"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"121.54","1":"121.54"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"121.18","1":"121.18"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"120.84","1":"120.84"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"120.62","1":"120.62"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"120.00","1":"120.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"120.04","1":"120.04"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"122.00","1":"122.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"121.56","1":"121.56"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"120.76","1":"120.76"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"121.48","1":"121.48"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"120.36","1":"120.36"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"120.36","1":"120.36"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"123.13","1":"123.13"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"122.48","1":"122.48"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"123.46","1":"123.46"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"126.49","1":"126.49"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"132.81","1":"132.81"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"139.45","1":"139.45"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"146.42","1":"146.42"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"147.96","1":"147.96"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"140.59","1":"140.59"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"133.59","1":"133.59"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"131.51","1":"131.51"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"131.00","1":"131.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"129.43","1":"129.43"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"130.25","1":"130.25"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"133.93","1":"133.93"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"132.67","1":"132.67"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"136.65","1":"136.65"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"139.59","1":"139.59"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"138.13","1":"138.13"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"139.70","1":"139.70"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"135.06","1":"135.06"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"134.00","1":"134.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"131.50","1":"131.50"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"135.45","1":"135.45"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"135.45","1":"135.45"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"135.00","1":"135.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"131.00","1":"131.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"133.00","1":"133.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"132.29","1":"132.29"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"132.29","1":"132.29"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"131.60","1":"131.60"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"133.79","1":"133.79"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"135.00","1":"135.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"134.51","1":"134.51"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"132.30","1":"132.30"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"134.42","1":"134.42"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"136.81","1":"136.81"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"132.72","1":"132.72"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"135.33","1":"135.33"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"135.33","1":"135.33"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"133.25","1":"133.25"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"133.25","1":"133.25"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"132.50","1":"132.50"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"133.89","1":"133.89"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"133.30","1":"133.30"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"133.55","1":"133.55"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"132.10","1":"132.10"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"134.00","1":"134.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"132.72","1":"132.72"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"132.50","1":"132.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"134.00","1":"134.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"136.00","1":"136.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"135.50","1":"135.50"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"135.16","1":"135.16"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"135.07","1":"135.07"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"137.60","1":"137.60"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"139.39","1":"139.39"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"139.00","1":"139.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"142.18","1":"142.18"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"140.00","1":"140.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"143.70","1":"143.70"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"145.81","1":"145.81"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"145.66","1":"145.66"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"145.73","1":"145.73"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"146.91","1":"146.91"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"148.10","1":"148.10"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"148.39","1":"148.39"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"147.21","1":"147.21"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"146.75","1":"146.75"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"145.32","1":"145.32"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"144.75","1":"144.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"144.76","1":"144.76"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"146.05","1":"146.05"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"147.60","1":"147.60"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"152.36","1":"152.36"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"152.29","1":"152.29"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"152.28","1":"152.28"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"151.63","1":"151.63"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"151.25","1":"151.25"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"153.50","1":"153.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"154.41","1":"154.41"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"154.08","1":"154.08"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"152.00","1":"152.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"148.40","1":"148.40"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"148.28","1":"148.28"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"150.30","1":"150.30"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"149.45","1":"149.45"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"152.70","1":"152.70"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"152.90","1":"152.90"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"152.88","1":"152.88"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"154.54","1":"154.54"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"155.26","1":"155.26"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"149.39","1":"149.39"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"150.55","1":"150.55"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"151.60","1":"151.60"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"156.74","1":"156.74"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"157.50","1":"157.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"156.61","1":"156.61"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"156.86","1":"156.86"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"156.94","1":"156.94"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"156.91","1":"156.91"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"156.00","1":"156.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"156.75","1":"156.75"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"155.66","1":"155.66"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"157.79","1":"157.79"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"165.67","1":"165.67"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"173.95","1":"173.95"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"172.07","1":"172.07"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"172.66","1":"172.66"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"176.70","1":"176.70"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"177.95","1":"177.95"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"178.00","1":"178.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"178.00","1":"178.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"175.25","1":"175.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"174.99","1":"174.99"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"174.25","1":"174.25"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"175.10","1":"175.10"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"170.74","1":"170.74"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"172.50","1":"172.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"176.55","1":"176.55"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"171.64","1":"171.64"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"175.00","1":"175.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"180.30","1":"180.30"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"182.85","1":"182.85"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"183.92","1":"183.92"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"186.78","1":"186.78"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"185.03","1":"185.03"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"187.00","1":"187.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"186.82","1":"186.82"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"184.10","1":"184.10"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"186.00","1":"186.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"185.20","1":"185.20"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"185.50","1":"185.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"187.84","1":"187.84"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"188.75","1":"188.75"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"186.00","1":"186.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"188.00","1":"188.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"188.00","1":"188.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"191.00","1":"191.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"191.00","1":"191.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"191.50","1":"191.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"188.00","1":"188.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"188.05","1":"188.05"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"188.05","1":"188.05"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"184.00","1":"184.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"181.50","1":"181.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"176.00","1":"176.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"181.93","1":"181.93"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"183.64","1":"183.64"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"192.82","1":"192.82"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"189.38","1":"189.38"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"197.03","1":"197.03"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"187.18","1":"187.18"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"177.85","1":"177.85"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"180.83","1":"180.83"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"185.14","1":"185.14"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"186.87","1":"186.87"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"189.36","1":"189.36"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"189.50","1":"189.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"191.33","1":"191.33"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"192.58","1":"192.58"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"190.18","1":"190.18"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"199.68","1":"199.68"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"209.66","1":"209.66"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"220.14","1":"220.14"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"223.90","1":"223.90"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"221.72","1":"221.72"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"226.30","1":"226.30"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"224.02","1":"224.02"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"222.36","1":"222.36"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"223.70","1":"223.70"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"224.75","1":"224.75"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"225.04","1":"225.04"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"225.04","1":"225.04"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"236.29","1":"236.29"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"248.10","1":"248.10"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"242.95","1":"242.95"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"247.20","1":"247.20"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"252.02","1":"252.02"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"255.00","1":"255.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"250.89","1":"250.89"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"252.31","1":"252.31"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"254.25","1":"254.25"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"261.74","1":"261.74"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"265.11","1":"265.11"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"274.90","1":"274.90"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"281.15","1":"281.15"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"278.37","1":"278.37"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"280.29","1":"280.29"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"279.54","1":"279.54"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"221.12","1":"221.12"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"219.20","1":"219.20"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"214.29","1":"214.29"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"210.20","1":"210.20"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"204.09","1":"204.09"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"201.52","1":"201.52"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"199.60","1":"199.60"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"199.02","1":"199.02"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"199.10","1":"199.10"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"191.11","1":"191.11"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"181.63","1":"181.63"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"184.23","1":"184.23"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"186.06","1":"186.06"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"184.00","1":"184.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"181.14","1":"181.14"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"183.50","1":"183.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"192.67","1":"192.67"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"194.75","1":"194.75"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"192.21","1":"192.21"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"195.00","1":"195.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"195.00","1":"195.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"192.17","1":"192.17"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"192.00","1":"192.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"190.47","1":"190.47"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"191.50","1":"191.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"192.38","1":"192.38"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"190.68","1":"190.68"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"189.38","1":"189.38"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"190.00","1":"190.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"191.10","1":"191.10"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"194.59","1":"194.59"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"193.54","1":"193.54"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"195.70","1":"195.70"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"195.50","1":"195.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"195.10","1":"195.10"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"204.85","1":"204.85"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"208.88","1":"208.88"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"207.75","1":"207.75"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"202.65","1":"202.65"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"196.03","1":"196.03"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"194.50","1":"194.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"204.22","1":"204.22"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"214.43","1":"214.43"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"220.07","1":"220.07"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"219.50","1":"219.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"218.37","1":"218.37"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"208.42","1":"208.42"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"205.58","1":"205.58"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"197.15","1":"197.15"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"196.67","1":"196.67"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"197.00","1":"197.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"199.00","1":"199.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"197.00","1":"197.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"193.00","1":"193.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"194.33","1":"194.33"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"198.00","1":"198.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"192.81","1":"192.81"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"195.75","1":"195.75"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"195.36","1":"195.36"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"201.96","1":"201.96"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"199.00","1":"199.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"199.50","1":"199.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"202.00","1":"202.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"204.33","1":"204.33"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"201.21","1":"201.21"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"201.63","1":"201.63"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"199.68","1":"199.68"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"202.00","1":"202.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"202.00","1":"202.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"201.92","1":"201.92"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"204.12","1":"204.12"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"206.56","1":"206.56"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"202.00","1":"202.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"204.33","1":"204.33"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"202.17","1":"202.17"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"202.08","1":"202.08"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"201.00","1":"201.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"201.31","1":"201.31"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"204.55","1":"204.55"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"202.00","1":"202.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"201.59","1":"201.59"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"201.75","1":"201.75"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"201.33","1":"201.33"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"201.90","1":"201.90"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"201.50","1":"201.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"203.00","1":"203.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"202.00","1":"202.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"204.99","1":"204.99"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"203.51","1":"203.51"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"204.50","1":"204.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"201.00","1":"201.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"202.47","1":"202.47"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"205.50","1":"205.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"202.00","1":"202.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"200.00","1":"200.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"201.00","1":"201.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"202.00","1":"202.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"201.25","1":"201.25"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"205.50","1":"205.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"205.83","1":"205.83"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"208.00","1":"208.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"208.00","1":"208.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"208.00","1":"208.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"208.00","1":"208.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"207.00","1":"207.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"210.00","1":"210.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"216.05","1":"216.05"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"226.51","1":"226.51"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"227.06","1":"227.06"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"228.43","1":"228.43"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"227.00","1":"227.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"226.77","1":"226.77"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"226.00","1":"226.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"229.94","1":"229.94"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"241.43","1":"241.43"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"242.09","1":"242.09"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"244.00","1":"244.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"244.00","1":"244.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"256.05","1":"256.05"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"260.01","1":"260.01"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"269.00","1":"269.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"267.00","1":"267.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"268.98","1":"268.98"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"262.74","1":"262.74"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"255.56","1":"255.56"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"246.42","1":"246.42"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"249.00","1":"249.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"248.60","1":"248.60"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"246.50","1":"246.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"248.50","1":"248.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"241.05","1":"241.05"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"240.07","1":"240.07"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"252.07","1":"252.07"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"259.80","1":"259.80"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"272.00","1":"272.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"262.24","1":"262.24"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"258.54","1":"258.54"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"265.00","1":"265.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"259.00","1":"259.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"262.14","1":"262.14"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"265.63","1":"265.63"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"268.20","1":"268.20"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"264.67","1":"264.67"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"261.67","1":"261.67"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"263.31","1":"263.31"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"265.00","1":"265.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"265.95","1":"265.95"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"269.62","1":"269.62"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"272.00","1":"272.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"272.66","1":"272.66"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"273.00","1":"273.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"278.15","1":"278.15"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"286.87","1":"286.87"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"275.14","1":"275.14"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"268.43","1":"268.43"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"274.50","1":"274.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"269.00","1":"269.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"276.76","1":"276.76"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"272.00","1":"272.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"270.00","1":"270.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"269.10","1":"269.10"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"265.00","1":"265.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"258.01","1":"258.01"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"265.00","1":"265.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"268.99","1":"268.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"267.00","1":"267.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"260.26","1":"260.26"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"260.89","1":"260.89"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"263.50","1":"263.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"263.25","1":"263.25"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"263.00","1":"263.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"265.37","1":"265.37"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"278.00","1":"278.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"285.09","1":"285.09"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"280.05","1":"280.05"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"279.00","1":"279.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"279.77","1":"279.77"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"277.05","1":"277.05"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"282.00","1":"282.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"280.29","1":"280.29"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"280.11","1":"280.11"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"284.00","1":"284.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"285.33","1":"285.33"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"292.00","1":"292.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"286.65","1":"286.65"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"287.85","1":"287.85"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"288.88","1":"288.88"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"288.90","1":"288.90"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"295.00","1":"295.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"292.50","1":"292.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"292.00","1":"292.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"291.00","1":"291.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"291.25","1":"291.25"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"290.39","1":"290.39"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"290.07","1":"290.07"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"290.51","1":"290.51"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"292.50","1":"292.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"292.60","1":"292.60"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"298.23","1":"298.23"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"302.00","1":"302.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"302.00","1":"302.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"305.00","1":"305.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"309.93","1":"309.93"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"322.77","1":"322.77"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"318.59","1":"318.59"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"320.00","1":"320.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"318.01","1":"318.01"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"317.25","1":"317.25"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"315.87","1":"315.87"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"314.00","1":"314.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"309.77","1":"309.77"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"310.66","1":"310.66"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"319.53","1":"319.53"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"322.00","1":"322.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"315.38","1":"315.38"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"317.00","1":"317.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"316.59","1":"316.59"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"315.00","1":"315.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"321.10","1":"321.10"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"305.05","1":"305.05"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"289.80","1":"289.80"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"275.31","1":"275.31"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"261.55","1":"261.55"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"252.01","1":"252.01"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"255.94","1":"255.94"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"253.18","1":"253.18"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"251.00","1":"251.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"254.38","1":"254.38"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"253.74","1":"253.74"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"253.95","1":"253.95"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"253.44","1":"253.44"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"253.10","1":"253.10"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"253.81","1":"253.81"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"253.00","1":"253.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"252.83","1":"252.83"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"251.54","1":"251.54"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"251.07","1":"251.07"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"251.17","1":"251.17"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"251.00","1":"251.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"252.09","1":"252.09"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"263.55","1":"263.55"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"255.58","1":"255.58"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"261.00","1":"261.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"259.66","1":"259.66"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"255.77","1":"255.77"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"260.15","1":"260.15"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"260.49","1":"260.49"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"261.12","1":"261.12"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"272.02","1":"272.02"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"270.50","1":"270.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"247.69","1":"247.69"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"235.41","1":"235.41"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"228.90","1":"228.90"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"222.00","1":"222.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"221.22","1":"221.22"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"228.99","1":"228.99"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"231.91","1":"231.91"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"230.04","1":"230.04"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"231.25","1":"231.25"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"228.00","1":"228.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"229.91","1":"229.91"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"229.30","1":"229.30"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"229.00","1":"229.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"230.63","1":"230.63"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"231.97","1":"231.97"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"230.67","1":"230.67"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"230.67","1":"230.67"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"234.94","1":"234.94"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"232.73","1":"232.73"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"230.50","1":"230.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"230.50","1":"230.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"230.00","1":"230.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"233.25","1":"233.25"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"238.01","1":"238.01"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"240.50","1":"240.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"252.52","1":"252.52"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"249.88","1":"249.88"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"240.16","1":"240.16"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"239.99","1":"239.99"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"233.92","1":"233.92"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"226.00","1":"226.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"226.25","1":"226.25"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"225.50","1":"225.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"227.00","1":"227.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"227.86","1":"227.86"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"216.87","1":"216.87"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"218.69","1":"218.69"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"219.00","1":"219.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"219.50","1":"219.50"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"221.33","1":"221.33"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"217.00","1":"217.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"227.85","1":"227.85"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"239.24","1":"239.24"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"242.81","1":"242.81"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"243.81","1":"243.81"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"242.10","1":"242.10"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"239.88","1":"239.88"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"240.00","1":"240.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"252.00","1":"252.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"252.00","1":"252.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"245.35","1":"245.35"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"250.00","1":"250.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"249.05","1":"249.05"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"249.00","1":"249.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"247.40","1":"247.40"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"259.77","1":"259.77"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"272.75","1":"272.75"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"286.38","1":"286.38"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"286.57","1":"286.57"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"275.01","1":"275.01"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"280.00","1":"280.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"280.18","1":"280.18"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"282.33","1":"282.33"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"279.85","1":"279.85"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"280.00","1":"280.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"291.00","1":"291.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"305.55","1":"305.55"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"320.82","1":"320.82"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"305.61","1":"305.61"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"290.33","1":"290.33"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"289.32","1":"289.32"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"295.67","1":"295.67"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"309.96","1":"309.96"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"300.65","1":"300.65"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"295.56","1":"295.56"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"307.54","1":"307.54"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"303.44","1":"303.44"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"289.08","1":"289.08"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"303.53","1":"303.53"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"299.00","1":"299.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"291.39","1":"291.39"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"292.71","1":"292.71"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"291.20","1":"291.20"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"295.83","1":"295.83"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"295.40","1":"295.40"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"290.50","1":"290.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"288.65","1":"288.65"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"293.60","1":"293.60"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"290.00","1":"290.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"292.75","1":"292.75"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"291.22","1":"291.22"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"300.52","1":"300.52"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"288.63","1":"288.63"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"295.16","1":"295.16"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"309.86","1":"309.86"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"322.52","1":"322.52"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"338.64","1":"338.64"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"328.68","1":"328.68"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"314.73","1":"314.73"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"315.81","1":"315.81"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"313.66","1":"313.66"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"302.00","1":"302.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"288.92","1":"288.92"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"300.93","1":"300.93"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"302.58","1":"302.58"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"298.57","1":"298.57"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"304.33","1":"304.33"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"300.00","1":"300.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"306.88","1":"306.88"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"315.58","1":"315.58"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"321.34","1":"321.34"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"321.44","1":"321.44"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"315.47","1":"315.47"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"311.71","1":"311.71"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"326.24","1":"326.24"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"329.00","1":"329.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"319.63","1":"319.63"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"314.00","1":"314.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"309.17","1":"309.17"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"310.00","1":"310.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"309.88","1":"309.88"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"305.33","1":"305.33"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"307.50","1":"307.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"302.72","1":"302.72"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"308.00","1":"308.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"308.00","1":"308.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"307.83","1":"307.83"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"315.33","1":"315.33"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"326.17","1":"326.17"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"336.87","1":"336.87"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"335.75","1":"335.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"336.00","1":"336.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"329.57","1":"329.57"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"330.12","1":"330.12"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"327.00","1":"327.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"330.11","1":"330.11"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"328.00","1":"328.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"326.00","1":"326.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"327.98","1":"327.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"332.00","1":"332.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"329.75","1":"329.75"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"330.00","1":"330.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"329.00","1":"329.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"327.55","1":"327.55"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"326.75","1":"326.75"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"330.47","1":"330.47"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"325.85","1":"325.85"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"325.16","1":"325.16"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"329.89","1":"329.89"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"327.00","1":"327.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"329.00","1":"329.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"325.00","1":"325.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"334.30","1":"334.30"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"333.00","1":"333.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"334.96","1":"334.96"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"330.36","1":"330.36"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"336.89","1":"336.89"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"353.73","1":"353.73"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"370.04","1":"370.04"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"387.79","1":"387.79"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"393.02","1":"393.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"394.00","1":"394.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"394.09","1":"394.09"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"392.63","1":"392.63"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"379.23","1":"379.23"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"379.55","1":"379.55"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"376.42","1":"376.42"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"367.52","1":"367.52"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"375.00","1":"375.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"375.12","1":"375.12"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"371.50","1":"371.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"371.04","1":"371.04"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"365.00","1":"365.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"376.46","1":"376.46"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"377.00","1":"377.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"379.00","1":"379.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"370.00","1":"370.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"374.00","1":"374.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"372.10","1":"372.10"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"353.93","1":"353.93"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"356.80","1":"356.80"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"350.70","1":"350.70"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"346.03","1":"346.03"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"350.56","1":"350.56"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"343.00","1":"343.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"347.90","1":"347.90"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"364.19","1":"364.19"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"371.00","1":"371.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"355.20","1":"355.20"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"345.00","1":"345.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"345.00","1":"345.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"327.75","1":"327.75"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"335.00","1":"335.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"338.00","1":"338.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"352.00","1":"352.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"348.95","1":"348.95"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"365.99","1":"365.99"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"371.37","1":"371.37"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"380.01","1":"380.01"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"386.94","1":"386.94"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"388.00","1":"388.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"395.00","1":"395.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"395.00","1":"395.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"395.00","1":"395.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"392.00","1":"392.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"399.00","1":"399.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"396.99","1":"396.99"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"385.00","1":"385.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"381.26","1":"381.26"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"375.10","1":"375.10"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"392.76","1":"392.76"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"390.38","1":"390.38"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"388.00","1":"388.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"378.42","1":"378.42"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"362.40","1":"362.40"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"361.24","1":"361.24"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"359.25","1":"359.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"356.75","1":"356.75"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"347.60","1":"347.60"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"356.33","1":"356.33"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"349.49","1":"349.49"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"366.00","1":"366.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"360.00","1":"360.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"360.00","1":"360.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"360.00","1":"360.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"347.58","1":"347.58"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"352.50","1":"352.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"353.00","1":"353.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"354.00","1":"354.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"352.50","1":"352.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"355.00","1":"355.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"359.47","1":"359.47"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"365.00","1":"365.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"364.50","1":"364.50"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"359.99","1":"359.99"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"346.00","1":"346.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"354.35","1":"354.35"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"355.00","1":"355.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"350.68","1":"350.68"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"351.56","1":"351.56"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"349.37","1":"349.37"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"351.00","1":"351.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"352.00","1":"352.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"346.56","1":"346.56"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"347.00","1":"347.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"343.00","1":"343.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"346.00","1":"346.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"342.99","1":"342.99"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"343.00","1":"343.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"346.00","1":"346.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"329.55","1":"329.55"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"338.88","1":"338.88"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"334.98","1":"334.98"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"345.00","1":"345.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"354.89","1":"354.89"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"345.67","1":"345.67"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"345.00","1":"345.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"341.00","1":"341.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"336.00","1":"336.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"337.94","1":"337.94"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"354.83","1":"354.83"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"349.00","1":"349.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"342.00","1":"342.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"345.67","1":"345.67"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"336.00","1":"336.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"342.00","1":"342.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"339.99","1":"339.99"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"339.55","1":"339.55"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"342.00","1":"342.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"338.30","1":"338.30"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"337.15","1":"337.15"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"339.99","1":"339.99"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"341.00","1":"341.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"336.03","1":"336.03"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"339.00","1":"339.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"340.27","1":"340.27"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"349.66","1":"349.66"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"350.75","1":"350.75"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"355.00","1":"355.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"355.00","1":"355.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"355.00","1":"355.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"341.00","1":"341.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"325.00","1":"325.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"341.25","1":"341.25"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"335.37","1":"335.37"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"347.75","1":"347.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"354.00","1":"354.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"348.00","1":"348.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"355.00","1":"355.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"350.00","1":"350.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"340.50","1":"340.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"335.50","1":"335.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"344.85","1":"344.85"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"340.25","1":"340.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"343.19","1":"343.19"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"350.00","1":"350.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"347.00","1":"347.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"341.00","1":"341.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"333.80","1":"333.80"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"326.01","1":"326.01"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"330.00","1":"330.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"330.00","1":"330.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"335.00","1":"335.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"337.64","1":"337.64"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"336.00","1":"336.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"330.08","1":"330.08"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"335.00","1":"335.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"338.83","1":"338.83"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"344.00","1":"344.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"339.00","1":"339.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"339.10","1":"339.10"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"339.00","1":"339.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"338.00","1":"338.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"340.00","1":"340.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"344.85","1":"344.85"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"344.00","1":"344.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"344.10","1":"344.10"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"344.00","1":"344.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"344.75","1":"344.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"358.33","1":"358.33"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"376.24","1":"376.24"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"395.05","1":"395.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"407.11","1":"407.11"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"396.00","1":"396.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"393.41","1":"393.41"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"382.16","1":"382.16"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"375.00","1":"375.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"381.43","1":"381.43"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"389.89","1":"389.89"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"390.00","1":"390.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"399.86","1":"399.86"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"401.04","1":"401.04"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"403.79","1":"403.79"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"400.89","1":"400.89"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"404.64","1":"404.64"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"401.78","1":"401.78"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"396.50","1":"396.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"395.00","1":"395.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"393.00","1":"393.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"396.13","1":"396.13"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"390.61","1":"390.61"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"386.00","1":"386.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"382.01","1":"382.01"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"385.01","1":"385.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"394.99","1":"394.99"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"385.01","1":"385.01"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"385.31","1":"385.31"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"385.00","1":"385.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"394.00","1":"394.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"385.10","1":"385.10"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"385.00","1":"385.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"390.00","1":"390.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"396.90","1":"396.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"397.50","1":"397.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"383.33","1":"383.33"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"384.00","1":"384.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"384.00","1":"384.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"380.50","1":"380.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"387.55","1":"387.55"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"389.99","1":"389.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"389.99","1":"389.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"387.29","1":"387.29"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"372.00","1":"372.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"368.00","1":"368.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"355.34","1":"355.34"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"373.10","1":"373.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"383.90","1":"383.90"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"385.00","1":"385.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"395.00","1":"395.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"381.01","1":"381.01"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"380.00","1":"380.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"385.00","1":"385.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"390.00","1":"390.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"386.00","1":"386.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"381.69","1":"381.69"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"383.67","1":"383.67"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"380.00","1":"380.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"390.00","1":"390.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"396.00","1":"396.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"380.60","1":"380.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"372.00","1":"372.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"369.40","1":"369.40"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"372.60","1":"372.60"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"371.20","1":"371.20"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"365.00","1":"365.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"372.00","1":"372.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"364.00","1":"364.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"361.01","1":"361.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"374.99","1":"374.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"375.00","1":"375.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"365.01","1":"365.01"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"365.30","1":"365.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"374.14","1":"374.14"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"370.01","1":"370.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"374.00","1":"374.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"384.95","1":"384.95"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"367.00","1":"367.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"370.01","1":"370.01"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"377.99","1":"377.99"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"376.00","1":"376.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"370.41","1":"370.41"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"381.00","1":"381.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"381.67","1":"381.67"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"383.00","1":"383.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"383.00","1":"383.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"376.67","1":"376.67"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"378.00","1":"378.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"385.12","1":"385.12"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"390.00","1":"390.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"390.00","1":"390.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"386.00","1":"386.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"389.00","1":"389.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"384.57","1":"384.57"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"389.00","1":"389.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"387.00","1":"387.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"383.00","1":"383.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"393.36","1":"393.36"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"389.73","1":"389.73"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"386.00","1":"386.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"384.50","1":"384.50"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"382.00","1":"382.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"386.13","1":"386.13"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"385.75","1":"385.75"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"389.90","1":"389.90"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"389.99","1":"389.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"385.50","1":"385.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"389.12","1":"389.12"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"386.50","1":"386.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"392.25","1":"392.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"390.00","1":"390.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"393.00","1":"393.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"393.77","1":"393.77"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"392.00","1":"392.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"394.50","1":"394.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"395.00","1":"395.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"391.25","1":"391.25"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"392.50","1":"392.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"390.01","1":"390.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"389.97","1":"389.97"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"391.69","1":"391.69"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"394.00","1":"394.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"398.88","1":"398.88"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"398.27","1":"398.27"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"399.75","1":"399.75"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"389.64","1":"389.64"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"373.63","1":"373.63"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"365.00","1":"365.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"372.75","1":"372.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"380.40","1":"380.40"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"372.00","1":"372.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"371.00","1":"371.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"370.18","1":"370.18"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"366.17","1":"366.17"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"373.00","1":"373.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"373.00","1":"373.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"368.50","1":"368.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"370.23","1":"370.23"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"365.00","1":"365.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"369.01","1":"369.01"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"374.00","1":"374.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"369.00","1":"369.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"370.00","1":"370.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"374.00","1":"374.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"370.00","1":"370.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"376.35","1":"376.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"376.36","1":"376.36"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"379.63","1":"379.63"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"380.00","1":"380.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"381.00","1":"381.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"383.00","1":"383.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"393.47","1":"393.47"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"399.00","1":"399.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"395.00","1":"395.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"399.02","1":"399.02"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"397.00","1":"397.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"395.00","1":"395.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"398.50","1":"398.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"400.49","1":"400.49"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"402.00","1":"402.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"400.29","1":"400.29"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"402.00","1":"402.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"398.00","1":"398.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"399.90","1":"399.90"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"401.00","1":"401.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"404.99","1":"404.99"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"400.00","1":"400.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"407.72","1":"407.72"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"408.75","1":"408.75"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"400.00","1":"400.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"405.00","1":"405.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"405.00","1":"405.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"405.50","1":"405.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"404.27","1":"404.27"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"404.00","1":"404.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"404.75","1":"404.75"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"412.39","1":"412.39"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"421.96","1":"421.96"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"442.89","1":"442.89"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"455.30","1":"455.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"468.02","1":"468.02"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"459.73","1":"459.73"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"460.25","1":"460.25"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"470.00","1":"470.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"473.45","1":"473.45"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"477.92","1":"477.92"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"486.69","1":"486.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"481.91","1":"481.91"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"488.96","1":"488.96"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"501.67","1":"501.67"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"497.71","1":"497.71"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"498.00","1":"498.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"500.00","1":"500.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"481.75","1":"481.75"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"485.96","1":"485.96"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"495.00","1":"495.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"494.10","1":"494.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"487.00","1":"487.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"485.14","1":"485.14"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"486.30","1":"486.30"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"499.90","1":"499.90"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"523.94","1":"523.94"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"525.00","1":"525.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"516.96","1":"516.96"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"530.96","1":"530.96"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"557.50","1":"557.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"582.62","1":"582.62"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"601.50","1":"601.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"601.71","1":"601.71"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"585.25","1":"585.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"600.60","1":"600.60"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"591.23","1":"591.23"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"580.58","1":"580.58"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"563.78","1":"563.78"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"560.72","1":"560.72"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"532.79","1":"532.79"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"507.42","1":"507.42"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"518.84","1":"518.84"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"544.00","1":"544.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"571.20","1":"571.20"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"589.75","1":"589.75"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"590.38","1":"590.38"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"592.42","1":"592.42"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"588.72","1":"588.72"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"600.23","1":"600.23"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"604.93","1":"604.93"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"604.57","1":"604.57"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"595.84","1":"595.84"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"595.90","1":"595.90"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"589.41","1":"589.41"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"582.19","1":"582.19"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"575.11","1":"575.11"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"575.00","1":"575.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"570.00","1":"570.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"564.00","1":"564.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"563.06","1":"563.06"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"555.00","1":"555.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"560.05","1":"560.05"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"580.37","1":"580.37"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"578.00","1":"578.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"573.20","1":"573.20"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"567.64","1":"567.64"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"575.00","1":"575.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"577.88","1":"577.88"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"571.71","1":"571.71"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"574.35","1":"574.35"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"572.93","1":"572.93"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"580.00","1":"580.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"572.85","1":"572.85"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"589.98","1":"589.98"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"584.10","1":"584.10"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"600.00","1":"600.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"598.26","1":"598.26"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"586.50","1":"586.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"576.86","1":"576.86"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"587.00","1":"587.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"589.96","1":"589.96"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"589.00","1":"589.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"580.64","1":"580.64"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"585.00","1":"585.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"584.12","1":"584.12"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"590.00","1":"590.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"587.28","1":"587.28"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"588.84","1":"588.84"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"607.78","1":"607.78"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"608.29","1":"608.29"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"605.20","1":"605.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"607.76","1":"607.76"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"609.00","1":"609.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"604.47","1":"604.47"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"599.36","1":"599.36"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"598.38","1":"598.38"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"604.99","1":"604.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"609.23","1":"609.23"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"610.07","1":"610.07"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"613.76","1":"613.76"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"612.00","1":"612.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"615.19","1":"615.19"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"612.00","1":"612.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"628.51","1":"628.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"597.35","1":"597.35"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"588.75","1":"588.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"589.11","1":"589.11"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"592.64","1":"592.64"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"586.40","1":"586.40"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"590.00","1":"590.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"595.90","1":"595.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"592.89","1":"592.89"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"581.00","1":"581.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"583.60","1":"583.60"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"585.00","1":"585.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"580.95","1":"580.95"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"560.23","1":"560.23"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"577.04","1":"577.04"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"575.45","1":"575.45"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"580.00","1":"580.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"574.00","1":"574.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"566.00","1":"566.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"574.90","1":"574.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"575.00","1":"575.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"573.50","1":"573.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"573.00","1":"573.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"576.93","1":"576.93"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"590.00","1":"590.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"586.50","1":"586.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"588.00","1":"588.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"590.50","1":"590.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"590.00","1":"590.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"589.04","1":"589.04"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"587.00","1":"587.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"576.20","1":"576.20"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"571.00","1":"571.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"575.00","1":"575.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"572.00","1":"572.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"570.67","1":"570.67"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"571.25","1":"571.25"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"575.00","1":"575.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"576.66","1":"576.66"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"577.00","1":"577.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"571.67","1":"571.67"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"570.00","1":"570.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"565.00","1":"565.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"559.71","1":"559.71"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"558.40","1":"558.40"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"560.55","1":"560.55"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"551.68","1":"551.68"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"545.00","1":"545.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"550.00","1":"550.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"548.10","1":"548.10"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"550.75","1":"550.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"560.17","1":"560.17"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"554.24","1":"554.24"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"550.00","1":"550.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"545.05","1":"545.05"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"550.00","1":"550.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"552.25","1":"552.25"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"551.00","1":"551.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"574.21","1":"574.21"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"583.00","1":"583.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"589.89","1":"589.89"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"594.06","1":"594.06"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"597.80","1":"597.80"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"590.25","1":"590.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"587.00","1":"587.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"590.27","1":"590.27"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"610.02","1":"610.02"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"620.01","1":"620.01"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"622.55","1":"622.55"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"626.40","1":"626.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"646.29","1":"646.29"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"650.71","1":"650.71"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"646.64","1":"646.64"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"653.50","1":"653.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"645.00","1":"645.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"644.85","1":"644.85"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"636.42","1":"636.42"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"637.38","1":"637.38"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"640.00","1":"640.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"640.03","1":"640.03"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"640.02","1":"640.02"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"644.45","1":"644.45"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"640.00","1":"640.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"643.31","1":"643.31"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"644.87","1":"644.87"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"640.73","1":"640.73"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"606.60","1":"606.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"609.77","1":"609.77"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"591.00","1":"591.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"604.00","1":"604.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"606.00","1":"606.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"608.00","1":"608.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"580.25","1":"580.25"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"598.00","1":"598.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"595.81","1":"595.81"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"590.96","1":"590.96"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"585.00","1":"585.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"604.03","1":"604.03"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"580.01","1":"580.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"590.00","1":"590.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"580.00","1":"580.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"565.00","1":"565.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"586.00","1":"586.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"563.33","1":"563.33"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"572.95","1":"572.95"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"560.00","1":"560.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"555.70","1":"555.70"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"558.00","1":"558.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"565.00","1":"565.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"556.00","1":"556.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"567.00","1":"567.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"590.00","1":"590.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"577.10","1":"577.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"578.00","1":"578.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"587.99","1":"587.99"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"584.96","1":"584.96"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"584.00","1":"584.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"590.00","1":"590.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"600.00","1":"600.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"603.00","1":"603.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"600.00","1":"600.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"576.76","1":"576.76"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"586.00","1":"586.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"584.90","1":"584.90"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"585.55","1":"585.55"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"575.00","1":"575.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"565.30","1":"565.30"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"563.00","1":"563.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"541.00","1":"541.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"539.00","1":"539.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"531.25","1":"531.25"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"523.00","1":"523.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"520.00","1":"520.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"525.00","1":"525.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"530.00","1":"530.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"528.00","1":"528.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"530.00","1":"530.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"511.38","1":"511.38"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"524.57","1":"524.57"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"523.67","1":"523.67"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"526.50","1":"526.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"540.00","1":"540.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"524.40","1":"524.40"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"520.01","1":"520.01"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"542.49","1":"542.49"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"563.98","1":"563.98"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"558.34","1":"558.34"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"560.00","1":"560.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"549.98","1":"549.98"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"527.80","1":"527.80"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"510.00","1":"510.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"508.98","1":"508.98"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"505.19","1":"505.19"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"510.00","1":"510.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"505.00","1":"505.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"503.46","1":"503.46"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"491.75","1":"491.75"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"499.90","1":"499.90"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"500.15","1":"500.15"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"495.50","1":"495.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"499.50","1":"499.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"500.21","1":"500.21"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"485.00","1":"485.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"490.44","1":"490.44"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"480.00","1":"480.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"486.47","1":"486.47"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"508.91","1":"508.91"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"534.35","1":"534.35"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"561.06","1":"561.06"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"558.37","1":"558.37"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"535.11","1":"535.11"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"549.00","1":"549.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"560.00","1":"560.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"538.23","1":"538.23"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"557.67","1":"557.67"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"550.00","1":"550.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"530.83","1":"530.83"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"535.00","1":"535.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"525.00","1":"525.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"520.00","1":"520.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"524.09","1":"524.09"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"526.00","1":"526.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"526.00","1":"526.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"526.00","1":"526.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"505.00","1":"505.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"520.00","1":"520.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"528.00","1":"528.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"520.00","1":"520.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"509.46","1":"509.46"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"525.00","1":"525.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"512.25","1":"512.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"523.00","1":"523.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"520.00","1":"520.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"515.00","1":"515.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"515.17","1":"515.17"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"500.00","1":"500.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"500.00","1":"500.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"513.99","1":"513.99"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"513.99","1":"513.99"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"530.00","1":"530.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"549.25","1":"549.25"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"566.17","1":"566.17"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"548.50","1":"548.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"540.00","1":"540.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"565.79","1":"565.79"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"537.51","1":"537.51"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"535.64","1":"535.64"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"538.00","1":"538.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"526.00","1":"526.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"524.37","1":"524.37"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"540.00","1":"540.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"551.00","1":"551.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"541.11","1":"541.11"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"531.00","1":"531.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"533.67","1":"533.67"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"535.00","1":"535.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"532.40","1":"532.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"531.00","1":"531.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"555.00","1":"555.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"551.00","1":"551.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"568.42","1":"568.42"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"565.00","1":"565.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"565.00","1":"565.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"535.65","1":"535.65"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"540.50","1":"540.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"552.32","1":"552.32"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"563.00","1":"563.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"540.95","1":"540.95"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"555.10","1":"555.10"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"537.00","1":"537.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"536.00","1":"536.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"541.00","1":"541.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"543.25","1":"543.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"544.00","1":"544.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"548.00","1":"548.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"555.00","1":"555.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"560.00","1":"560.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"566.50","1":"566.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"552.59","1":"552.59"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"545.00","1":"545.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"542.00","1":"542.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"535.00","1":"535.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"527.04","1":"527.04"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"524.95","1":"524.95"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"525.00","1":"525.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"550.68","1":"550.68"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"550.33","1":"550.33"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"550.56","1":"550.56"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"555.17","1":"555.17"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"557.00","1":"557.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"559.90","1":"559.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"570.00","1":"570.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"578.93","1":"578.93"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"578.00","1":"578.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"559.15","1":"559.15"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"562.80","1":"562.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"556.00","1":"556.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"570.00","1":"570.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"574.90","1":"574.90"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"573.99","1":"573.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"575.01","1":"575.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"580.00","1":"580.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"609.00","1":"609.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"630.79","1":"630.79"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"617.07","1":"617.07"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"605.15","1":"605.15"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"613.78","1":"613.78"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"612.00","1":"612.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"614.00","1":"614.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"609.65","1":"609.65"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"610.06","1":"610.06"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"610.05","1":"610.05"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"609.90","1":"609.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"605.02","1":"605.02"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"610.00","1":"610.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"610.00","1":"610.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"610.40","1":"610.40"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"610.40","1":"610.40"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"610.00","1":"610.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"608.00","1":"608.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"608.48","1":"608.48"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"614.00","1":"614.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"611.00","1":"611.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"605.00","1":"605.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"605.05","1":"605.05"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"602.11","1":"602.11"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"605.00","1":"605.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"604.89","1":"604.89"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"603.10","1":"603.10"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"617.70","1":"617.70"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"575.50","1":"575.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"579.99","1":"579.99"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"559.50","1":"559.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"555.00","1":"555.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"559.80","1":"559.80"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"540.00","1":"540.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"531.50","1":"531.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"520.50","1":"520.50"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"515.32","1":"515.32"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"511.00","1":"511.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"510.00","1":"510.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"484.50","1":"484.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"469.50","1":"469.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"464.95","1":"464.95"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"453.28","1":"453.28"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"455.00","1":"455.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"449.99","1":"449.99"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"449.75","1":"449.75"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"438.64","1":"438.64"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"440.00","1":"440.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"446.50","1":"446.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"438.02","1":"438.02"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"426.06","1":"426.06"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"437.68","1":"437.68"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"439.00","1":"439.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"423.16","1":"423.16"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"423.50","1":"423.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"443.50","1":"443.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"440.00","1":"440.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"440.67","1":"440.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"455.00","1":"455.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"470.00","1":"470.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"446.50","1":"446.50"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"450.00","1":"450.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"450.97","1":"450.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"446.33","1":"446.33"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"451.00","1":"451.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"440.13","1":"440.13"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"443.50","1":"443.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"457.00","1":"457.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"457.00","1":"457.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"457.00","1":"457.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"447.00","1":"447.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"455.00","1":"455.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"451.02","1":"451.02"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"452.00","1":"452.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"429.51","1":"429.51"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"433.00","1":"433.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"433.00","1":"433.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"414.67","1":"414.67"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"428.00","1":"428.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"435.00","1":"435.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"435.00","1":"435.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"422.51","1":"422.51"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"425.45","1":"425.45"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"445.99","1":"445.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"436.00","1":"436.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"436.00","1":"436.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"436.00","1":"436.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"441.33","1":"441.33"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"429.36","1":"429.36"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"420.00","1":"420.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"410.00","1":"410.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"415.62","1":"415.62"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"415.36","1":"415.36"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"420.00","1":"420.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"420.00","1":"420.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"412.50","1":"412.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"410.00","1":"410.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"395.00","1":"395.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"386.00","1":"386.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"380.00","1":"380.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"364.00","1":"364.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"379.98","1":"379.98"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"397.57","1":"397.57"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"415.74","1":"415.74"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"436.00","1":"436.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"430.00","1":"430.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"435.00","1":"435.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"425.00","1":"425.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"409.46","1":"409.46"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"409.46","1":"409.46"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"424.33","1":"424.33"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"441.04","1":"441.04"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"448.33","1":"448.33"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"446.70","1":"446.70"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"446.00","1":"446.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"446.00","1":"446.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"445.00","1":"445.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"440.00","1":"440.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"435.00","1":"435.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"449.36","1":"449.36"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"444.00","1":"444.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"449.60","1":"449.60"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"446.75","1":"446.75"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"450.00","1":"450.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"450.00","1":"450.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"434.67","1":"434.67"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"431.66","1":"431.66"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"432.00","1":"432.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"434.33","1":"434.33"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"425.00","1":"425.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"439.99","1":"439.99"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"421.33","1":"421.33"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"430.00","1":"430.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"433.67","1":"433.67"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"424.67","1":"424.67"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"410.00","1":"410.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"400.00","1":"400.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"400.00","1":"400.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"405.00","1":"405.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"399.00","1":"399.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"400.00","1":"400.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"399.00","1":"399.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"380.01","1":"380.01"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"380.01","1":"380.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"380.01","1":"380.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"361.01","1":"361.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"375.00","1":"375.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"393.74","1":"393.74"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"390.00","1":"390.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"390.64","1":"390.64"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"385.10","1":"385.10"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"384.00","1":"384.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"387.00","1":"387.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"397.00","1":"397.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"383.25","1":"383.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"389.98","1":"389.98"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"387.00","1":"387.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"370.00","1":"370.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"362.49","1":"362.49"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"379.80","1":"379.80"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"390.00","1":"390.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"391.01","1":"391.01"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"395.00","1":"395.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"386.00","1":"386.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"390.60","1":"390.60"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"390.00","1":"390.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"395.00","1":"395.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"384.00","1":"384.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"386.00","1":"386.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"394.00","1":"394.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"390.00","1":"390.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"380.00","1":"380.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"395.00","1":"395.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"375.25","1":"375.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"385.00","1":"385.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"395.00","1":"395.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"400.00","1":"400.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"400.00","1":"400.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"398.33","1":"398.33"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"380.00","1":"380.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"385.00","1":"385.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"380.00","1":"380.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"370.00","1":"370.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"370.44","1":"370.44"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"370.00","1":"370.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"360.00","1":"360.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"378.00","1":"378.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"378.00","1":"378.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"374.00","1":"374.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"360.00","1":"360.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"360.00","1":"360.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"375.00","1":"375.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"375.00","1":"375.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"380.00","1":"380.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"388.44","1":"388.44"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"396.18","1":"396.18"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"388.70","1":"388.70"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"399.86","1":"399.86"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"400.10","1":"400.10"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"400.00","1":"400.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"401.00","1":"401.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"394.00","1":"394.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"394.00","1":"394.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"394.00","1":"394.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"389.99","1":"389.99"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"395.00","1":"395.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"399.60","1":"399.60"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"389.07","1":"389.07"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"379.00","1":"379.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"390.27","1":"390.27"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"390.00","1":"390.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"387.00","1":"387.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"390.00","1":"390.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"390.00","1":"390.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"393.13","1":"393.13"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"396.96","1":"396.96"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"397.13","1":"397.13"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"398.00","1":"398.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"396.75","1":"396.75"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"397.77","1":"397.77"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"322.00","1":"322.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"319.00","1":"319.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"312.75","1":"312.75"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"312.00","1":"312.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"310.50","1":"310.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"309.98","1":"309.98"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"321.29","1":"321.29"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"311.00","1":"311.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"309.00","1":"309.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"308.00","1":"308.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"309.00","1":"309.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"308.00","1":"308.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"321.67","1":"321.67"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"321.00","1":"321.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"321.00","1":"321.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"314.63","1":"314.63"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"319.00","1":"319.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"318.00","1":"318.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"319.94","1":"319.94"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"320.00","1":"320.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"310.01","1":"310.01"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"0.00","1":"0.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"313.95","1":"313.95"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"305.33","1":"305.33"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"309.99","1":"309.99"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"310.00","1":"310.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"309.00","1":"309.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"309.62","1":"309.62"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"294.14","1":"294.14"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"298.41","1":"298.41"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"302.00","1":"302.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"305.00","1":"305.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"312.50","1":"312.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"305.00","1":"305.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"317.99","1":"317.99"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"303.00","1":"303.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"295.00","1":"295.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"290.67","1":"290.67"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"0.00","1":"0.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"303.00","1":"303.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"299.00","1":"299.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"290.00","1":"290.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"303.00","1":"303.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"304.00","1":"304.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"300.00","1":"300.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"302.00","1":"302.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"303.00","1":"303.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"305.00","1":"305.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"298.01","1":"298.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"305.00","1":"305.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"320.00","1":"320.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"307.00","1":"307.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"305.00","1":"305.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"308.00","1":"308.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"315.00","1":"315.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"305.01","1":"305.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"318.00","1":"318.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"312.00","1":"312.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"315.00","1":"315.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"318.35","1":"318.35"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"323.00","1":"323.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"332.00","1":"332.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"335.55","1":"335.55"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"334.00","1":"334.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"350.70","1":"350.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"367.99","1":"367.99"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"386.38","1":"386.38"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"381.52","1":"381.52"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"364.32","1":"364.32"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"381.77","1":"381.77"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"384.99","1":"384.99"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"372.00","1":"372.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"370.22","1":"370.22"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"378.29","1":"378.29"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"387.09","1":"387.09"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"391.00","1":"391.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"383.00","1":"383.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"395.00","1":"395.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"399.99","1":"399.99"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"387.25","1":"387.25"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"384.83","1":"384.83"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"390.05","1":"390.05"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"390.50","1":"390.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"392.00","1":"392.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"386.70","1":"386.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"368.00","1":"368.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"375.00","1":"375.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"383.33","1":"383.33"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"395.83","1":"395.83"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"381.00","1":"381.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"375.00","1":"375.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"367.00","1":"367.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"371.75","1":"371.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"370.00","1":"370.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"386.00","1":"386.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"386.00","1":"386.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"399.00","1":"399.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"380.00","1":"380.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"380.00","1":"380.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"392.85","1":"392.85"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"382.51","1":"382.51"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"401.39","1":"401.39"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"392.50","1":"392.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"394.00","1":"394.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"399.00","1":"399.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"379.67","1":"379.67"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"368.00","1":"368.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"380.00","1":"380.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"390.00","1":"390.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"381.80","1":"381.80"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"384.00","1":"384.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"384.00","1":"384.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"360.00","1":"360.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"360.00","1":"360.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"360.00","1":"360.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"335.00","1":"335.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"320.00","1":"320.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"335.75","1":"335.75"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"355.00","1":"355.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"370.00","1":"370.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"369.00","1":"369.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"378.00","1":"378.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"360.55","1":"360.55"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"374.99","1":"374.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"351.00","1":"351.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"350.00","1":"350.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"370.00","1":"370.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"372.00","1":"372.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"350.00","1":"350.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"363.00","1":"363.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"363.00","1":"363.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"340.00","1":"340.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"382.50","1":"382.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"402.00","1":"402.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"386.30","1":"386.30"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"388.00","1":"388.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"395.40","1":"395.40"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"396.87","1":"396.87"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"401.00","1":"401.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"392.50","1":"392.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"394.46","1":"394.46"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"387.00","1":"387.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"375.01","1":"375.01"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"380.01","1":"380.01"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"379.00","1":"379.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"387.49","1":"387.49"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"389.99","1":"389.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"392.00","1":"392.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"392.00","1":"392.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"395.00","1":"395.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"399.00","1":"399.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"403.00","1":"403.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"382.50","1":"382.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"405.91","1":"405.91"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"392.00","1":"392.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"401.67","1":"401.67"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"410.00","1":"410.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"440.52","1":"440.52"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"460.00","1":"460.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"466.50","1":"466.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"455.00","1":"455.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"442.66","1":"442.66"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"440.00","1":"440.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"440.00","1":"440.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"433.00","1":"433.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"440.00","1":"440.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"439.90","1":"439.90"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"445.00","1":"445.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"474.10","1":"474.10"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"450.20","1":"450.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"452.00","1":"452.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"449.00","1":"449.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"422.00","1":"422.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"448.00","1":"448.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"431.00","1":"431.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"431.00","1":"431.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"430.00","1":"430.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"428.00","1":"428.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"439.38","1":"439.38"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"448.00","1":"448.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"443.41","1":"443.41"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"430.00","1":"430.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"430.00","1":"430.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"430.00","1":"430.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"439.00","1":"439.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"429.00","1":"429.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"418.00","1":"418.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"440.00","1":"440.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"422.09","1":"422.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"420.00","1":"420.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"425.00","1":"425.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"440.00","1":"440.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"440.00","1":"440.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"435.00","1":"435.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"466.79","1":"466.79"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"501.79","1":"501.79"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"504.02","1":"504.02"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"499.00","1":"499.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"495.00","1":"495.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"492.00","1":"492.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"495.00","1":"495.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"505.42","1":"505.42"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"527.00","1":"527.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"513.00","1":"513.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"504.80","1":"504.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"480.00","1":"480.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"498.00","1":"498.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"495.00","1":"495.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"488.81","1":"488.81"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"488.00","1":"488.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"480.00","1":"480.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"484.00","1":"484.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"480.00","1":"480.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"480.01","1":"480.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"479.95","1":"479.95"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"482.71","1":"482.71"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"495.33","1":"495.33"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"505.00","1":"505.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"497.85","1":"497.85"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"495.00","1":"495.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"495.00","1":"495.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"500.00","1":"500.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"499.45","1":"499.45"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"494.00","1":"494.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"501.99","1":"501.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"491.00","1":"491.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"490.00","1":"490.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"500.04","1":"500.04"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"497.00","1":"497.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"482.29","1":"482.29"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"482.37","1":"482.37"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"489.98","1":"489.98"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"495.86","1":"495.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"500.00","1":"500.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"480.00","1":"480.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"503.09","1":"503.09"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"500.00","1":"500.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"518.00","1":"518.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"516.00","1":"516.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"520.99","1":"520.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"520.00","1":"520.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"492.11","1":"492.11"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"497.94","1":"497.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"0.00","1":"0.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"499.99","1":"499.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"483.10","1":"483.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"485.00","1":"485.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"492.00","1":"492.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"503.00","1":"503.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"492.01","1":"492.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"491.51","1":"491.51"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"499.80","1":"499.80"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"494.00","1":"494.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"501.73","1":"501.73"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"491.22","1":"491.22"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"492.33","1":"492.33"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"492.00","1":"492.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"492.00","1":"492.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"489.99","1":"489.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"485.05","1":"485.05"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"473.81","1":"473.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"485.00","1":"485.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"494.50","1":"494.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"472.00","1":"472.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"479.50","1":"479.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"451.35","1":"451.35"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"450.00","1":"450.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"450.00","1":"450.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"464.11","1":"464.11"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"441.48","1":"441.48"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"435.00","1":"435.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"448.24","1":"448.24"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"450.00","1":"450.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"449.60","1":"449.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"451.10","1":"451.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"434.01","1":"434.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"440.00","1":"440.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"439.00","1":"439.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"438.75","1":"438.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"448.68","1":"448.68"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"449.99","1":"449.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"449.99","1":"449.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"467.97","1":"467.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"486.20","1":"486.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"458.10","1":"458.10"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"435.00","1":"435.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"459.99","1":"459.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"449.99","1":"449.99"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"460.00","1":"460.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"454.98","1":"454.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"440.01","1":"440.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"450.00","1":"450.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"469.99","1":"469.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"437.00","1":"437.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"460.00","1":"460.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"479.88","1":"479.88"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"470.00","1":"470.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"479.40","1":"479.40"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"475.00","1":"475.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"475.00","1":"475.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"476.00","1":"476.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"476.98","1":"476.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"483.00","1":"483.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"489.00","1":"489.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"493.00","1":"493.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"469.86","1":"469.86"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"460.00","1":"460.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"451.20","1":"451.20"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"451.00","1":"451.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"456.28","1":"456.28"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"458.00","1":"458.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"459.31","1":"459.31"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"460.75","1":"460.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"467.00","1":"467.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"468.53","1":"468.53"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"464.95","1":"464.95"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"466.00","1":"466.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"458.00","1":"458.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"470.01","1":"470.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"464.89","1":"464.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"474.00","1":"474.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"475.21","1":"475.21"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"492.26","1":"492.26"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"492.34","1":"492.34"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"487.48","1":"487.48"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"469.95","1":"469.95"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"469.12","1":"469.12"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"480.00","1":"480.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"479.99","1":"479.99"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"471.00","1":"471.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"479.76","1":"479.76"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"515.74","1":"515.74"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"510.33","1":"510.33"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"500.93","1":"500.93"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"500.08","1":"500.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"500.56","1":"500.56"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"490.00","1":"490.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"489.88","1":"489.88"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"480.00","1":"480.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"516.00","1":"516.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"506.00","1":"506.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"501.24","1":"501.24"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"488.50","1":"488.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"485.00","1":"485.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"485.10","1":"485.10"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"486.01","1":"486.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"478.20","1":"478.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"478.00","1":"478.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"472.00","1":"472.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"490.65","1":"490.65"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"480.50","1":"480.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"480.50","1":"480.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"473.00","1":"473.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"485.98","1":"485.98"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"470.81","1":"470.81"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"495.60","1":"495.60"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"496.00","1":"496.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"495.00","1":"495.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"496.00","1":"496.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"490.00","1":"490.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"495.00","1":"495.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"475.03","1":"475.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"475.00","1":"475.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"470.00","1":"470.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"478.00","1":"478.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"470.00","1":"470.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"470.00","1":"470.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"469.55","1":"469.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"466.00","1":"466.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"465.00","1":"465.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"465.00","1":"465.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"460.00","1":"460.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"460.00","1":"460.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"455.00","1":"455.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"464.46","1":"464.46"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"465.00","1":"465.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"462.00","1":"462.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"464.99","1":"464.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"430.49","1":"430.49"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"431.91","1":"431.91"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"415.00","1":"415.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"429.18","1":"429.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"460.50","1":"460.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"435.00","1":"435.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"432.00","1":"432.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"425.00","1":"425.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"425.00","1":"425.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"417.30","1":"417.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"415.00","1":"415.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"412.00","1":"412.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"412.00","1":"412.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"406.52","1":"406.52"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"411.00","1":"411.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"410.00","1":"410.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"419.00","1":"419.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"415.00","1":"415.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"432.01","1":"432.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"432.00","1":"432.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"411.00","1":"411.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"441.82","1":"441.82"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"440.00","1":"440.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"429.00","1":"429.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"435.00","1":"435.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"440.02","1":"440.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"440.00","1":"440.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"435.00","1":"435.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"437.67","1":"437.67"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"443.75","1":"443.75"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"449.00","1":"449.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"445.00","1":"445.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"458.00","1":"458.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"427.21","1":"427.21"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"400.01","1":"400.01"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"429.00","1":"429.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"429.50","1":"429.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"420.50","1":"420.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"439.89","1":"439.89"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"420.00","1":"420.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"420.00","1":"420.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"426.00","1":"426.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"410.03","1":"410.03"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"425.00","1":"425.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"420.00","1":"420.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"415.18","1":"415.18"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"414.00","1":"414.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"406.02","1":"406.02"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"414.98","1":"414.98"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"407.00","1":"407.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"407.00","1":"407.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"407.00","1":"407.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"408.00","1":"408.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"406.50","1":"406.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"399.00","1":"399.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"404.99","1":"404.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"404.99","1":"404.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"399.99","1":"399.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"400.00","1":"400.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"408.99","1":"408.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"404.50","1":"404.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"405.00","1":"405.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"405.00","1":"405.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"403.00","1":"403.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"397.00","1":"397.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"405.50","1":"405.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"409.00","1":"409.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"429.85","1":"429.85"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"415.00","1":"415.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"415.00","1":"415.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"396.00","1":"396.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"419.99","1":"419.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"410.00","1":"410.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"406.22","1":"406.22"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"396.00","1":"396.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"409.59","1":"409.59"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"408.49","1":"408.49"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"391.50","1":"391.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"397.99","1":"397.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"399.99","1":"399.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"394.00","1":"394.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"393.00","1":"393.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"417.98","1":"417.98"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"401.00","1":"401.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"405.00","1":"405.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"405.00","1":"405.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"401.01","1":"401.01"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"401.00","1":"401.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"402.00","1":"402.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"399.99","1":"399.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"398.00","1":"398.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"395.00","1":"395.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"394.00","1":"394.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"391.10","1":"391.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"390.00","1":"390.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"400.00","1":"400.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"389.00","1":"389.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"390.00","1":"390.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"378.07","1":"378.07"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"376.21","1":"376.21"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"384.88","1":"384.88"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"396.00","1":"396.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"397.00","1":"397.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"395.01","1":"395.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"396.98","1":"396.98"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"399.99","1":"399.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"398.00","1":"398.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"397.07","1":"397.07"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"398.00","1":"398.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"386.07","1":"386.07"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"392.99","1":"392.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"400.99","1":"400.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"381.00","1":"381.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"382.49","1":"382.49"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"373.00","1":"373.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"369.01","1":"369.01"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"368.50","1":"368.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"376.00","1":"376.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"379.87","1":"379.87"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"370.00","1":"370.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"367.96","1":"367.96"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"370.03","1":"370.03"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"370.03","1":"370.03"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"374.50","1":"374.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"377.60","1":"377.60"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"370.06","1":"370.06"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"362.71","1":"362.71"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"369.98","1":"369.98"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"369.00","1":"369.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"367.99","1":"367.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"363.00","1":"363.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"370.00","1":"370.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"363.03","1":"363.03"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"355.02","1":"355.02"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"353.00","1":"353.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"357.00","1":"357.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"376.99","1":"376.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"345.01","1":"345.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"364.97","1":"364.97"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"359.96","1":"359.96"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"358.49","1":"358.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"358.00","1":"358.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"360.01","1":"360.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"360.03","1":"360.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"368.50","1":"368.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"366.00","1":"366.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"355.00","1":"355.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"352.00","1":"352.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"347.00","1":"347.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"342.00","1":"342.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"340.15","1":"340.15"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"342.00","1":"342.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"340.00","1":"340.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"339.99","1":"339.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"332.50","1":"332.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"334.99","1":"334.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"322.00","1":"322.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"338.98","1":"338.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"333.00","1":"333.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"320.10","1":"320.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"328.00","1":"328.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"340.00","1":"340.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"336.00","1":"336.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"333.00","1":"333.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"335.10","1":"335.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"346.00","1":"346.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"335.01","1":"335.01"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"341.98","1":"341.98"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"337.86","1":"337.86"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"340.98","1":"340.98"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"345.00","1":"345.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"335.02","1":"335.02"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"334.50","1":"334.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"338.48","1":"338.48"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"337.99","1":"337.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"340.80","1":"340.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"338.05","1":"338.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"339.88","1":"339.88"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"335.99","1":"335.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"339.00","1":"339.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"338.94","1":"338.94"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"339.98","1":"339.98"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"338.00","1":"338.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"337.00","1":"337.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"339.89","1":"339.89"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"339.99","1":"339.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"338.99","1":"338.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"338.99","1":"338.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"339.98","1":"339.98"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"339.99","1":"339.99"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"339.68","1":"339.68"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"338.97","1":"338.97"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"338.98","1":"338.98"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"339.86","1":"339.86"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"339.48","1":"339.48"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"337.99","1":"337.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"337.50","1":"337.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"337.49","1":"337.49"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"333.00","1":"333.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"337.50","1":"337.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"334.99","1":"334.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"333.00","1":"333.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"331.00","1":"331.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"325.00","1":"325.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"321.60","1":"321.60"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"329.99","1":"329.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"321.65","1":"321.65"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"325.00","1":"325.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"325.00","1":"325.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"319.00","1":"319.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"301.01","1":"301.01"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"299.00","1":"299.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"295.01","1":"295.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"299.00","1":"299.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"300.00","1":"300.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"296.00","1":"296.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"276.58","1":"276.58"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"283.99","1":"283.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"287.00","1":"287.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"278.34","1":"278.34"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"255.01","1":"255.01"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"268.13","1":"268.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"280.01","1":"280.01"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"276.00","1":"276.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"273.00","1":"273.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"277.20","1":"277.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"280.01","1":"280.01"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"288.99","1":"288.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"281.00","1":"281.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"281.01","1":"281.01"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"276.00","1":"276.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"280.01","1":"280.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"280.87","1":"280.87"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"278.00","1":"278.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"269.50","1":"269.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"266.00","1":"266.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"265.20","1":"265.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"266.01","1":"266.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"264.03","1":"264.03"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"261.10","1":"261.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"270.13","1":"270.13"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"279.00","1":"279.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"280.00","1":"280.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"269.26","1":"269.26"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"273.00","1":"273.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"268.00","1":"268.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"265.07","1":"265.07"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"268.09","1":"268.09"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"265.00","1":"265.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"259.04","1":"259.04"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"256.10","1":"256.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"260.01","1":"260.01"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"260.01","1":"260.01"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"274.99","1":"274.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"283.81","1":"283.81"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"264.00","1":"264.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"264.00","1":"264.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"280.00","1":"280.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"268.00","1":"268.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"274.00","1":"274.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"271.50","1":"271.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"272.50","1":"272.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"276.42","1":"276.42"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"274.00","1":"274.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"278.00","1":"278.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"284.99","1":"284.99"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"279.90","1":"279.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"278.01","1":"278.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"279.03","1":"279.03"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"279.05","1":"279.05"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"284.99","1":"284.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"280.05","1":"280.05"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"278.64","1":"278.64"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"277.99","1":"277.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"278.00","1":"278.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"281.50","1":"281.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"272.57","1":"272.57"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"262.26","1":"262.26"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"258.99","1":"258.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"258.00","1":"258.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"247.40","1":"247.40"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"247.40","1":"247.40"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"257.43","1":"257.43"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"256.98","1":"256.98"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"257.00","1":"257.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"255.77","1":"255.77"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"264.00","1":"264.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"278.50","1":"278.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"271.16","1":"271.16"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"272.20","1":"272.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"269.68","1":"269.68"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"267.36","1":"267.36"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"276.99","1":"276.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"277.00","1":"277.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"269.00","1":"269.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"282.08","1":"282.08"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"285.94","1":"285.94"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"307.00","1":"307.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"294.88","1":"294.88"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"278.00","1":"278.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"280.00","1":"280.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"289.00","1":"289.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"293.50","1":"293.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"295.00","1":"295.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"285.12","1":"285.12"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"285.00","1":"285.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"280.00","1":"280.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"275.00","1":"275.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"271.30","1":"271.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"270.00","1":"270.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"268.00","1":"268.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"267.00","1":"267.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"260.58","1":"260.58"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"262.00","1":"262.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"245.10","1":"245.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"261.99","1":"261.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"273.00","1":"273.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"271.34","1":"271.34"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"271.89","1":"271.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"275.00","1":"275.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"285.50","1":"285.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"266.00","1":"266.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"276.50","1":"276.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"275.00","1":"275.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"268.50","1":"268.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"267.00","1":"267.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"268.70","1":"268.70"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"269.10","1":"269.10"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"272.00","1":"272.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"268.02","1":"268.02"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"269.00","1":"269.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"272.68","1":"272.68"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"275.00","1":"275.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"274.00","1":"274.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"276.00","1":"276.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"274.00","1":"274.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"294.55","1":"294.55"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"300.13","1":"300.13"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"303.00","1":"303.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"296.00","1":"296.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"297.14","1":"297.14"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"307.07","1":"307.07"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"304.38","1":"304.38"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"307.82","1":"307.82"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"293.74","1":"293.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"294.02","1":"294.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"297.86","1":"297.86"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"303.85","1":"303.85"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"302.86","1":"302.86"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"305.75","1":"305.75"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"304.90","1":"304.90"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"304.99","1":"304.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"306.94","1":"306.94"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"303.00","1":"303.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"303.99","1":"303.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"303.50","1":"303.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"309.10","1":"309.10"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"332.28","1":"332.28"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"327.97","1":"327.97"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"327.06","1":"327.06"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"323.00","1":"323.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"347.23","1":"347.23"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"373.27","1":"373.27"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"401.27","1":"401.27"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"400.26","1":"400.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"390.91","1":"390.91"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"386.56","1":"386.56"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"390.20","1":"390.20"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"398.41","1":"398.41"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"390.00","1":"390.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"400.88","1":"400.88"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"385.77","1":"385.77"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"383.39","1":"383.39"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"383.06","1":"383.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"374.97","1":"374.97"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"358.99","1":"358.99"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"359.90","1":"359.90"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"355.60","1":"355.60"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"354.00","1":"354.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"336.83","1":"336.83"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"343.00","1":"343.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"350.82","1":"350.82"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"369.16","1":"369.16"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"361.00","1":"361.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"364.09","1":"364.09"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"359.38","1":"359.38"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"375.00","1":"375.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"384.41","1":"384.41"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"392.90","1":"392.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"388.30","1":"388.30"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"390.00","1":"390.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"388.01","1":"388.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"383.00","1":"383.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"380.00","1":"380.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"373.00","1":"373.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"366.00","1":"366.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"380.25","1":"380.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"408.77","1":"408.77"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"395.39","1":"395.39"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"385.06","1":"385.06"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"386.00","1":"386.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"382.11","1":"382.11"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"386.75","1":"386.75"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"388.00","1":"388.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"379.33","1":"379.33"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"383.00","1":"383.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"376.55","1":"376.55"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"367.13","1":"367.13"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"365.00","1":"365.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"365.13","1":"365.13"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"380.00","1":"380.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"390.05","1":"390.05"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"385.00","1":"385.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"381.04","1":"381.04"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"391.00","1":"391.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"383.50","1":"383.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"383.00","1":"383.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"386.00","1":"386.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"386.01","1":"386.01"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"390.24","1":"390.24"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"380.00","1":"380.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"389.33","1":"389.33"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"394.00","1":"394.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"391.11","1":"391.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"390.00","1":"390.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"385.95","1":"385.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"387.00","1":"387.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"390.00","1":"390.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"394.75","1":"394.75"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"397.00","1":"397.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"392.30","1":"392.30"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"386.00","1":"386.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"400.75","1":"400.75"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"399.85","1":"399.85"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"406.07","1":"406.07"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"406.00","1":"406.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"409.89","1":"409.89"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"412.39","1":"412.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"412.00","1":"412.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"412.97","1":"412.97"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"415.11","1":"415.11"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"414.00","1":"414.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"418.95","1":"418.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"414.54","1":"414.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"436.05","1":"436.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"430.58","1":"430.58"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"462.87","1":"462.87"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"479.59","1":"479.59"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"476.64","1":"476.64"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"479.15","1":"479.15"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"476.38","1":"476.38"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"474.54","1":"474.54"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"475.03","1":"475.03"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"478.06","1":"478.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"484.44","1":"484.44"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"487.99","1":"487.99"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"488.53","1":"488.53"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"506.79","1":"506.79"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"524.13","1":"524.13"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"530.74","1":"530.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"534.30","1":"534.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"525.27","1":"525.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"523.71","1":"523.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"528.27","1":"528.27"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"529.05","1":"529.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"524.48","1":"524.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"523.64","1":"523.64"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"522.83","1":"522.83"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"520.71","1":"520.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"518.01","1":"518.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"518.82","1":"518.82"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"517.76","1":"517.76"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"515.37","1":"515.37"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"516.33","1":"516.33"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"520.88","1":"520.88"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"483.90","1":"483.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"491.97","1":"491.97"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"487.53","1":"487.53"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"493.70","1":"493.70"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"483.15","1":"483.15"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"481.29","1":"481.29"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"484.83","1":"484.83"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"483.04","1":"483.04"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"485.01","1":"485.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"486.64","1":"486.64"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"489.69","1":"489.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"497.85","1":"497.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"510.30","1":"510.30"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"550.95","1":"550.95"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"578.69","1":"578.69"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"633.67","1":"633.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"665.92","1":"665.92"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"664.34","1":"664.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"665.91","1":"665.91"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"667.45","1":"667.45"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"652.14","1":"652.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"641.10","1":"641.10"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"626.60","1":"626.60"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"621.88","1":"621.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"619.42","1":"619.42"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"611.77","1":"611.77"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"605.45","1":"605.45"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"630.00","1":"630.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"639.71","1":"639.71"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"649.95","1":"649.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"664.99","1":"664.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"674.41","1":"674.41"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"667.80","1":"667.80"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"651.75","1":"651.75"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"664.12","1":"664.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"660.71","1":"660.71"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"655.15","1":"655.15"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"640.75","1":"640.75"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"640.30","1":"640.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"635.14","1":"635.14"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"630.88","1":"630.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"626.03","1":"626.03"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"606.21","1":"606.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"615.11","1":"615.11"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"619.38","1":"619.38"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"617.19","1":"617.19"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"612.42","1":"612.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"615.33","1":"615.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"610.12","1":"610.12"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"619.51","1":"619.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"607.89","1":"607.89"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"613.61","1":"613.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"609.85","1":"609.85"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"602.45","1":"602.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"606.21","1":"606.21"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"604.57","1":"604.57"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"601.19","1":"601.19"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"601.77","1":"601.77"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"610.31","1":"610.31"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"615.90","1":"615.90"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"620.79","1":"620.79"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"619.98","1":"619.98"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"625.09","1":"625.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"628.54","1":"628.54"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"634.42","1":"634.42"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"648.31","1":"648.31"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"642.87","1":"642.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"647.90","1":"647.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"654.01","1":"654.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"665.78","1":"665.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"662.53","1":"662.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"665.01","1":"665.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"656.96","1":"656.96"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"662.52","1":"662.52"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"663.55","1":"663.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"677.25","1":"677.25"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"672.98","1":"672.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"679.97","1":"679.97"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"683.57","1":"683.57"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"751.93","1":"751.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"814.35","1":"814.35"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"790.82","1":"790.82"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"787.49","1":"787.49"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"788.10","1":"788.10"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"791.85","1":"791.85"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"806.14","1":"806.14"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"844.72","1":"844.72"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"831.28","1":"831.28"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"820.30","1":"820.30"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"828.58","1":"828.58"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"804.39","1":"804.39"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"816.61","1":"816.61"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"862.12","1":"862.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"847.23","1":"847.23"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"841.80","1":"841.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"834.00","1":"834.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"857.60","1":"857.60"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"887.40","1":"887.40"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"888.84","1":"888.84"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"885.81","1":"885.81"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"859.00","1":"859.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"869.96","1":"869.96"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"868.19","1":"868.19"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"861.63","1":"861.63"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"861.09","1":"861.09"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"860.37","1":"860.37"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"860.20","1":"860.20"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"859.94","1":"859.94"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"863.02","1":"863.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"855.67","1":"855.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"856.00","1":"856.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"818.01","1":"818.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"858.65","1":"858.65"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"864.00","1":"864.00"}]}