{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"51.20","1":"51.20"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"51.90","1":"51.90"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"53.10","1":"53.10"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"52.40","1":"52.40"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"53.90","1":"53.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"55.10","1":"55.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"53.25","1":"53.25"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"54.45","1":"54.45"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"54.05","1":"54.05"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"54.35","1":"54.35"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"55.10","1":"55.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"55.05","1":"55.05"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"56.15","1":"56.15"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"57.15","1":"57.15"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"59.05","1":"59.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"58.85","1":"58.85"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"58.90","1":"58.90"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"59.30","1":"59.30"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"58.55","1":"58.55"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"58.70","1":"58.70"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"61.30","1":"61.30"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"61.85","1":"61.85"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"61.45","1":"61.45"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"66.05","1":"66.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"68.80","1":"68.80"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"72.45","1":"72.45"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"72.35","1":"72.35"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"71.25","1":"71.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"67.70","1":"67.70"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"69.40","1":"69.40"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"71.40","1":"71.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"70.95","1":"70.95"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"71.35","1":"71.35"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"73.60","1":"73.60"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"73.80","1":"73.80"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"72.15","1":"72.15"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"70.95","1":"70.95"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"67.45","1":"67.45"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"65.50","1":"65.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"69.70","1":"69.70"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"73.80","1":"73.80"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"75.25","1":"75.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"73.30","1":"73.30"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"75.45","1":"75.45"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"75.45","1":"75.45"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"75.20","1":"75.20"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"75.65","1":"75.65"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"75.25","1":"75.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"75.00","1":"75.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"76.55","1":"76.55"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"82.00","1":"82.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"81.75","1":"81.75"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"84.85","1":"84.85"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"86.20","1":"86.20"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"86.40","1":"86.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"82.10","1":"82.10"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"78.95","1":"78.95"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"78.40","1":"78.40"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"79.50","1":"79.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"76.05","1":"76.05"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"78.55","1":"78.55"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"83.75","1":"83.75"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"82.25","1":"82.25"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"72.10","1":"72.10"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"74.85","1":"74.85"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"72.10","1":"72.10"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"71.40","1":"71.40"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"71.50","1":"71.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"74.20","1":"74.20"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"71.35","1":"71.35"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"67.80","1":"67.80"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"65.10","1":"65.10"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"61.85","1":"61.85"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"58.80","1":"58.80"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"55.90","1":"55.90"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"53.15","1":"53.15"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"53.00","1":"53.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"56.95","1":"56.95"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"61.20","1":"61.20"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"64.00","1":"64.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"66.90","1":"66.90"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"71.90","1":"71.90"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"70.60","1":"70.60"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"69.60","1":"69.60"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"68.55","1":"68.55"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"65.90","1":"65.90"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"62.65","1":"62.65"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"59.55","1":"59.55"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"64.00","1":"64.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"67.00","1":"67.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"72.00","1":"72.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"70.45","1":"70.45"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"66.95","1":"66.95"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"68.00","1":"68.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"69.75","1":"69.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"69.80","1":"69.80"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"70.50","1":"70.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"74.00","1":"74.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"76.00","1":"76.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"75.35","1":"75.35"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"74.00","1":"74.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"73.00","1":"73.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"72.20","1":"72.20"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"73.55","1":"73.55"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"77.20","1":"77.20"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"76.45","1":"76.45"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"78.85","1":"78.85"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"74.95","1":"74.95"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"76.00","1":"76.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"74.00","1":"74.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"74.50","1":"74.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"75.10","1":"75.10"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"75.30","1":"75.30"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"73.50","1":"73.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"69.85","1":"69.85"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"71.60","1":"71.60"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"68.95","1":"68.95"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"65.55","1":"65.55"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"63.90","1":"63.90"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"67.05","1":"67.05"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"67.90","1":"67.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"69.60","1":"69.60"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"73.05","1":"73.05"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"71.15","1":"71.15"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"74.70","1":"74.70"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"75.95","1":"75.95"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"75.50","1":"75.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"76.10","1":"76.10"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"77.25","1":"77.25"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"76.50","1":"76.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"78.25","1":"78.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"76.70","1":"76.70"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"78.55","1":"78.55"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"75.95","1":"75.95"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"76.40","1":"76.40"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"74.80","1":"74.80"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"76.65","1":"76.65"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"78.15","1":"78.15"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"79.30","1":"79.30"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"79.10","1":"79.10"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"80.30","1":"80.30"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"80.25","1":"80.25"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"82.90","1":"82.90"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"82.90","1":"82.90"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"83.30","1":"83.30"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"83.00","1":"83.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"82.25","1":"82.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"81.65","1":"81.65"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"82.10","1":"82.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"82.50","1":"82.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"81.45","1":"81.45"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"80.20","1":"80.20"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"84.20","1":"84.20"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"87.15","1":"87.15"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"86.80","1":"86.80"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"87.25","1":"87.25"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"86.85","1":"86.85"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"85.75","1":"85.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"86.30","1":"86.30"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"86.50","1":"86.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"86.65","1":"86.65"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"90.95","1":"90.95"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"93.00","1":"93.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"92.20","1":"92.20"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"92.30","1":"92.30"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"90.10","1":"90.10"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"89.00","1":"89.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"85.20","1":"85.20"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"81.05","1":"81.05"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"85.10","1":"85.10"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"87.45","1":"87.45"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"87.00","1":"87.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"87.40","1":"87.40"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"91.75","1":"91.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"96.30","1":"96.30"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"95.30","1":"95.30"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"96.20","1":"96.20"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"98.00","1":"98.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"99.00","1":"99.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"103.95","1":"103.95"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"105.25","1":"105.25"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"104.50","1":"104.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"106.75","1":"106.75"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"108.65","1":"108.65"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"109.10","1":"109.10"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"111.15","1":"111.15"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"113.80","1":"113.80"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"115.40","1":"115.40"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"116.75","1":"116.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"117.20","1":"117.20"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"117.05","1":"117.05"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"118.70","1":"118.70"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"121.05","1":"121.05"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"119.75","1":"119.75"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"121.30","1":"121.30"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"122.30","1":"122.30"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"124.05","1":"124.05"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"125.60","1":"125.60"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"125.75","1":"125.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"126.20","1":"126.20"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"125.60","1":"125.60"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"123.30","1":"123.30"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"124.40","1":"124.40"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"126.30","1":"126.30"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"130.70","1":"130.70"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"128.25","1":"128.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"129.20","1":"129.20"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"129.00","1":"129.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"134.85","1":"134.85"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"137.85","1":"137.85"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"144.60","1":"144.60"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"143.05","1":"143.05"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"147.35","1":"147.35"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"150.65","1":"150.65"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"151.60","1":"151.60"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"145.00","1":"145.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"149.45","1":"149.45"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"142.00","1":"142.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"136.00","1":"136.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"142.80","1":"142.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"145.35","1":"145.35"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"144.00","1":"144.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"149.80","1":"149.80"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"146.80","1":"146.80"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"151.90","1":"151.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"150.80","1":"150.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"148.40","1":"148.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"152.50","1":"152.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"151.25","1":"151.25"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"151.65","1":"151.65"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"151.50","1":"151.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"149.40","1":"149.40"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"147.65","1":"147.65"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"147.60","1":"147.60"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"148.55","1":"148.55"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"149.70","1":"149.70"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"150.45","1":"150.45"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"151.50","1":"151.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"153.00","1":"153.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"160.65","1":"160.65"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"158.95","1":"158.95"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"156.30","1":"156.30"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"162.00","1":"162.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"165.75","1":"165.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"168.40","1":"168.40"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"170.60","1":"170.60"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"171.30","1":"171.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"170.80","1":"170.80"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"168.30","1":"168.30"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"165.45","1":"165.45"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"166.00","1":"166.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"163.95","1":"163.95"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"172.10","1":"172.10"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"170.25","1":"170.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"163.00","1":"163.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"168.50","1":"168.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"170.10","1":"170.10"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"166.75","1":"166.75"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"167.30","1":"167.30"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"164.00","1":"164.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"166.40","1":"166.40"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"168.00","1":"168.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"168.00","1":"168.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"167.80","1":"167.80"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"171.90","1":"171.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"178.50","1":"178.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"179.95","1":"179.95"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"186.00","1":"186.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"189.75","1":"189.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"193.35","1":"193.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"196.80","1":"196.80"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"197.00","1":"197.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"194.00","1":"194.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"190.95","1":"190.95"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"197.50","1":"197.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"187.65","1":"187.65"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"192.40","1":"192.40"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"191.75","1":"191.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"194.05","1":"194.05"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"199.80","1":"199.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"209.75","1":"209.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"217.00","1":"217.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"214.50","1":"214.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"224.95","1":"224.95"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"225.50","1":"225.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"236.75","1":"236.75"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"243.00","1":"243.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"243.70","1":"243.70"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"233.50","1":"233.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"244.95","1":"244.95"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"238.00","1":"238.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"240.00","1":"240.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"251.00","1":"251.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"248.95","1":"248.95"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"256.10","1":"256.10"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"254.25","1":"254.25"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"253.50","1":"253.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"250.00","1":"250.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"261.00","1":"261.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"254.70","1":"254.70"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"250.20","1":"250.20"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"252.40","1":"252.40"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"239.80","1":"239.80"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"251.75","1":"251.75"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"246.00","1":"246.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"254.70","1":"254.70"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"246.00","1":"246.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"243.05","1":"243.05"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"249.00","1":"249.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"248.50","1":"248.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"254.90","1":"254.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"260.85","1":"260.85"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"226.90","1":"226.90"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"220.65","1":"220.65"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"218.00","1":"218.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"215.05","1":"215.05"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"216.80","1":"216.80"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"218.95","1":"218.95"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"229.85","1":"229.85"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"229.75","1":"229.75"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"225.05","1":"225.05"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"233.45","1":"233.45"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"235.80","1":"235.80"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"238.00","1":"238.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"245.00","1":"245.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"253.50","1":"253.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"259.95","1":"259.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"258.80","1":"258.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"253.50","1":"253.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"258.00","1":"258.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"256.45","1":"256.45"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"252.00","1":"252.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"258.25","1":"258.25"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"252.50","1":"252.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"247.50","1":"247.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"253.90","1":"253.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"252.00","1":"252.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"243.40","1":"243.40"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"238.40","1":"238.40"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"245.50","1":"245.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"248.10","1":"248.10"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"247.60","1":"247.60"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"253.40","1":"253.40"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"256.25","1":"256.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"252.90","1":"252.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"250.10","1":"250.10"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"251.00","1":"251.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"250.10","1":"250.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"239.75","1":"239.75"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"227.90","1":"227.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"239.25","1":"239.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"227.60","1":"227.60"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"235.00","1":"235.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"243.50","1":"243.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"239.50","1":"239.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"241.70","1":"241.70"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"243.00","1":"243.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"230.85","1":"230.85"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"219.35","1":"219.35"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"208.40","1":"208.40"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"198.00","1":"198.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"207.90","1":"207.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"211.90","1":"211.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"209.45","1":"209.45"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"214.00","1":"214.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"204.50","1":"204.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"194.30","1":"194.30"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"189.10","1":"189.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"185.00","1":"185.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"175.75","1":"175.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"158.20","1":"158.20"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"166.10","1":"166.10"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"174.40","1":"174.40"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"183.10","1":"183.10"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"192.25","1":"192.25"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"201.85","1":"201.85"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"211.90","1":"211.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"201.35","1":"201.35"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"191.30","1":"191.30"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"181.75","1":"181.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"190.80","1":"190.80"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"200.30","1":"200.30"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"210.30","1":"210.30"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"204.00","1":"204.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"213.45","1":"213.45"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"224.10","1":"224.10"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"224.00","1":"224.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"218.50","1":"218.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"207.60","1":"207.60"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"217.50","1":"217.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"219.35","1":"219.35"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"215.15","1":"215.15"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"216.55","1":"216.55"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"214.20","1":"214.20"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"220.50","1":"220.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"216.90","1":"216.90"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"223.75","1":"223.75"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"218.70","1":"218.70"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"225.80","1":"225.80"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"225.20","1":"225.20"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"222.00","1":"222.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"223.00","1":"223.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"221.30","1":"221.30"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"222.75","1":"222.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"226.25","1":"226.25"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"226.00","1":"226.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"234.00","1":"234.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"235.70","1":"235.70"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"235.30","1":"235.30"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"239.50","1":"239.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"227.55","1":"227.55"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"228.75","1":"228.75"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"225.50","1":"225.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"222.00","1":"222.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"228.00","1":"228.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"228.20","1":"228.20"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"229.85","1":"229.85"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"229.00","1":"229.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"222.40","1":"222.40"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"223.60","1":"223.60"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"212.45","1":"212.45"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"201.85","1":"201.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"209.90","1":"209.90"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"207.80","1":"207.80"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"215.00","1":"215.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"214.35","1":"214.35"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"224.30","1":"224.30"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"222.25","1":"222.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"223.50","1":"223.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"228.00","1":"228.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"223.15","1":"223.15"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"226.40","1":"226.40"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"224.50","1":"224.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"232.50","1":"232.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"226.25","1":"226.25"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"228.20","1":"228.20"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"228.95","1":"228.95"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"228.25","1":"228.25"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"230.80","1":"230.80"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"239.90","1":"239.90"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"246.00","1":"246.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"258.00","1":"258.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"257.90","1":"257.90"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"255.20","1":"255.20"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"254.75","1":"254.75"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"256.00","1":"256.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"255.00","1":"255.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"260.50","1":"260.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"257.00","1":"257.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"262.00","1":"262.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"273.00","1":"273.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"274.60","1":"274.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"265.00","1":"265.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"271.90","1":"271.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"269.35","1":"269.35"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"264.95","1":"264.95"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"266.80","1":"266.80"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"265.45","1":"265.45"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"269.90","1":"269.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"273.00","1":"273.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"274.25","1":"274.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"281.45","1":"281.45"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"274.50","1":"274.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"274.75","1":"274.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"272.50","1":"272.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"280.85","1":"280.85"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"270.00","1":"270.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"272.50","1":"272.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"267.85","1":"267.85"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"254.50","1":"254.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"259.80","1":"259.80"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"262.25","1":"262.25"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"256.00","1":"256.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"258.00","1":"258.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"254.00","1":"254.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"244.20","1":"244.20"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"251.80","1":"251.80"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"249.70","1":"249.70"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"255.70","1":"255.70"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"255.60","1":"255.60"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"257.25","1":"257.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"255.25","1":"255.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"252.00","1":"252.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"255.00","1":"255.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"252.40","1":"252.40"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"242.70","1":"242.70"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"246.00","1":"246.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"256.00","1":"256.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"259.00","1":"259.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"256.75","1":"256.75"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"257.00","1":"257.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"262.50","1":"262.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"261.20","1":"261.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"261.45","1":"261.45"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"258.50","1":"258.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"255.00","1":"255.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"242.25","1":"242.25"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"246.85","1":"246.85"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"234.55","1":"234.55"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"233.00","1":"233.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"244.65","1":"244.65"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"246.50","1":"246.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"247.00","1":"247.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"246.10","1":"246.10"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"247.25","1":"247.25"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"255.50","1":"255.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"260.30","1":"260.30"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"258.00","1":"258.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"262.60","1":"262.60"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"262.00","1":"262.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"262.20","1":"262.20"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"264.80","1":"264.80"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"262.05","1":"262.05"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"268.65","1":"268.65"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"268.75","1":"268.75"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"269.05","1":"269.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"270.00","1":"270.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"274.10","1":"274.10"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"274.25","1":"274.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"287.60","1":"287.60"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"297.00","1":"297.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"295.00","1":"295.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"297.95","1":"297.95"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"305.50","1":"305.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"309.90","1":"309.90"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"308.55","1":"308.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"315.40","1":"315.40"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"319.50","1":"319.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"310.00","1":"310.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"294.50","1":"294.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"290.00","1":"290.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"297.00","1":"297.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"296.25","1":"296.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"288.80","1":"288.80"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"293.70","1":"293.70"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"287.50","1":"287.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"301.85","1":"301.85"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"311.40","1":"311.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"313.00","1":"313.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"304.00","1":"304.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"297.90","1":"297.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"293.00","1":"293.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"299.00","1":"299.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"294.20","1":"294.20"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"286.40","1":"286.40"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"291.30","1":"291.30"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"299.90","1":"299.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"301.95","1":"301.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"315.55","1":"315.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"310.30","1":"310.30"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"313.70","1":"313.70"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"307.90","1":"307.90"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"305.75","1":"305.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"308.50","1":"308.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"301.00","1":"301.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"273.45","1":"273.45"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"280.85","1":"280.85"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"282.00","1":"282.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"274.00","1":"274.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"269.90","1":"269.90"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"269.45","1":"269.45"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"268.10","1":"268.10"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"270.65","1":"270.65"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"268.40","1":"268.40"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"271.50","1":"271.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"270.10","1":"270.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"277.45","1":"277.45"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"279.00","1":"279.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"277.10","1":"277.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"277.85","1":"277.85"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"279.45","1":"279.45"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"282.30","1":"282.30"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"283.75","1":"283.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"284.40","1":"284.40"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"286.55","1":"286.55"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"293.85","1":"293.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"286.50","1":"286.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"285.50","1":"285.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"282.00","1":"282.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"288.50","1":"288.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"290.80","1":"290.80"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"291.90","1":"291.90"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"293.70","1":"293.70"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"298.00","1":"298.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"306.30","1":"306.30"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"305.00","1":"305.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"306.80","1":"306.80"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"299.80","1":"299.80"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"305.05","1":"305.05"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"304.30","1":"304.30"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"300.00","1":"300.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"301.80","1":"301.80"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"299.65","1":"299.65"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"298.65","1":"298.65"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"298.85","1":"298.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"298.55","1":"298.55"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"303.00","1":"303.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"304.50","1":"304.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"319.70","1":"319.70"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"322.50","1":"322.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"333.55","1":"333.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"327.50","1":"327.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"327.00","1":"327.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"330.95","1":"330.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"327.60","1":"327.60"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"340.95","1":"340.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"357.50","1":"357.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"350.20","1":"350.20"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"367.00","1":"367.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"364.10","1":"364.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"357.70","1":"357.70"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"366.00","1":"366.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"361.75","1":"361.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"367.00","1":"367.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"365.95","1":"365.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"364.50","1":"364.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"361.20","1":"361.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"365.70","1":"365.70"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"364.00","1":"364.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"365.85","1":"365.85"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"363.95","1":"363.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"360.00","1":"360.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"363.90","1":"363.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"363.05","1":"363.05"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"364.05","1":"364.05"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"365.75","1":"365.75"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"365.00","1":"365.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"364.90","1":"364.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"361.00","1":"361.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"358.70","1":"358.70"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"353.50","1":"353.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"350.00","1":"350.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"354.25","1":"354.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"352.40","1":"352.40"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"348.00","1":"348.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"350.65","1":"350.65"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"348.00","1":"348.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"334.55","1":"334.55"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"333.95","1":"333.95"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"317.30","1":"317.30"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"301.45","1":"301.45"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"312.00","1":"312.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"327.60","1":"327.60"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"318.50","1":"318.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"321.90","1":"321.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"326.50","1":"326.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"330.90","1":"330.90"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"326.75","1":"326.75"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"324.60","1":"324.60"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"322.20","1":"322.20"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"321.00","1":"321.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"322.70","1":"322.70"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"308.00","1":"308.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"306.50","1":"306.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"314.35","1":"314.35"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"309.25","1":"309.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"299.25","1":"299.25"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"289.60","1":"289.60"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"289.45","1":"289.45"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"288.00","1":"288.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"292.50","1":"292.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"291.25","1":"291.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"283.00","1":"283.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"286.75","1":"286.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"278.00","1":"278.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"270.20","1":"270.20"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"267.25","1":"267.25"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"279.50","1":"279.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"292.80","1":"292.80"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"307.40","1":"307.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"311.50","1":"311.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"327.05","1":"327.05"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"339.00","1":"339.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"343.00","1":"343.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"335.00","1":"335.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"321.35","1":"321.35"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"329.50","1":"329.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"328.00","1":"328.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"331.50","1":"331.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"327.45","1":"327.45"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"320.00","1":"320.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"320.90","1":"320.90"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"328.00","1":"328.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"322.00","1":"322.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"317.95","1":"317.95"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"322.00","1":"322.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"326.15","1":"326.15"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"324.95","1":"324.95"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"329.75","1":"329.75"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"334.50","1":"334.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"333.00","1":"333.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"349.65","1":"349.65"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"363.50","1":"363.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"365.50","1":"365.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"363.00","1":"363.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"363.10","1":"363.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"381.25","1":"381.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"386.85","1":"386.85"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"372.65","1":"372.65"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"375.50","1":"375.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"378.00","1":"378.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"376.50","1":"376.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"377.00","1":"377.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"379.90","1":"379.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"364.00","1":"364.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"368.80","1":"368.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"373.20","1":"373.20"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"363.00","1":"363.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"362.00","1":"362.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"380.10","1":"380.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"380.50","1":"380.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"393.50","1":"393.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"373.85","1":"373.85"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"355.20","1":"355.20"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"354.50","1":"354.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"344.00","1":"344.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"353.50","1":"353.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"359.15","1":"359.15"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"350.00","1":"350.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"344.00","1":"344.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"341.95","1":"341.95"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"338.00","1":"338.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"344.90","1":"344.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"355.95","1":"355.95"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"354.10","1":"354.10"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"363.75","1":"363.75"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"362.95","1":"362.95"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"363.65","1":"363.65"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"363.50","1":"363.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"365.40","1":"365.40"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"372.30","1":"372.30"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"381.00","1":"381.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"381.00","1":"381.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"397.40","1":"397.40"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"401.90","1":"401.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"412.40","1":"412.40"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"433.00","1":"433.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"417.00","1":"417.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"416.10","1":"416.10"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"413.00","1":"413.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"414.00","1":"414.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"412.00","1":"412.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"416.00","1":"416.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"429.00","1":"429.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"425.80","1":"425.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"420.95","1":"420.95"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"399.95","1":"399.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"382.55","1":"382.55"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"363.45","1":"363.45"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"381.60","1":"381.60"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"398.80","1":"398.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"390.15","1":"390.15"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"395.00","1":"395.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"390.20","1":"390.20"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"388.10","1":"388.10"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"379.50","1":"379.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"382.80","1":"382.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"380.90","1":"380.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"380.45","1":"380.45"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"375.80","1":"375.80"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"380.40","1":"380.40"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"381.75","1":"381.75"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"382.15","1":"382.15"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"378.00","1":"378.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"377.00","1":"377.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"380.90","1":"380.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"380.15","1":"380.15"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"382.15","1":"382.15"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"388.50","1":"388.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"388.50","1":"388.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"391.90","1":"391.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"404.50","1":"404.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"410.30","1":"410.30"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"404.00","1":"404.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"400.10","1":"400.10"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"398.40","1":"398.40"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"405.45","1":"405.45"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"404.65","1":"404.65"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"408.30","1":"408.30"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"403.70","1":"403.70"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"423.85","1":"423.85"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"445.00","1":"445.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"451.75","1":"451.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"472.00","1":"472.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"477.00","1":"477.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"480.50","1":"480.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"466.70","1":"466.70"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"454.60","1":"454.60"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"435.00","1":"435.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"413.25","1":"413.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"408.90","1":"408.90"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"420.90","1":"420.90"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"417.00","1":"417.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"409.75","1":"409.75"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"391.00","1":"391.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"394.50","1":"394.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"406.10","1":"406.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"404.00","1":"404.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"400.00","1":"400.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"395.35","1":"395.35"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"382.00","1":"382.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"393.25","1":"393.25"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"395.50","1":"395.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"400.05","1":"400.05"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"406.00","1":"406.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"423.50","1":"423.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"421.70","1":"421.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"415.50","1":"415.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"417.00","1":"417.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"417.50","1":"417.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"413.50","1":"413.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"413.50","1":"413.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"418.00","1":"418.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"416.90","1":"416.90"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"416.25","1":"416.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"414.00","1":"414.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"415.50","1":"415.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"419.15","1":"419.15"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"426.50","1":"426.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"429.05","1":"429.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"429.10","1":"429.10"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"429.50","1":"429.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"426.00","1":"426.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"420.50","1":"420.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"411.45","1":"411.45"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"403.00","1":"403.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"423.15","1":"423.15"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"420.92","1":"420.92"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"412.00","1":"412.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"415.00","1":"415.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"421.88","1":"421.88"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"414.60","1":"414.60"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"396.50","1":"396.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"385.10","1":"385.10"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"365.85","1":"365.85"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"355.00","1":"355.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"360.80","1":"360.80"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"378.84","1":"378.84"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"384.00","1":"384.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"375.60","1":"375.60"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"370.00","1":"370.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"353.10","1":"353.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"350.50","1":"350.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"355.50","1":"355.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"337.73","1":"337.73"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"320.85","1":"320.85"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"304.81","1":"304.81"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"320.05","1":"320.05"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"304.05","1":"304.05"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"288.85","1":"288.85"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"274.41","1":"274.41"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"282.45","1":"282.45"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"296.57","1":"296.57"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"305.50","1":"305.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"290.23","1":"290.23"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"297.00","1":"297.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"305.90","1":"305.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"309.97","1":"309.97"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"316.50","1":"316.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"300.68","1":"300.68"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"291.00","1":"291.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"277.50","1":"277.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"263.63","1":"263.63"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"255.55","1":"255.55"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"281.10","1":"281.10"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"309.21","1":"309.21"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"333.00","1":"333.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"329.67","1":"329.67"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"326.38","1":"326.38"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"323.12","1":"323.12"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"319.89","1":"319.89"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"316.70","1":"316.70"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"313.54","1":"313.54"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"310.41","1":"310.41"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"310.41","1":"310.41"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"307.31","1":"307.31"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"304.24","1":"304.24"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"301.20","1":"301.20"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"286.14","1":"286.14"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"271.84","1":"271.84"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"258.25","1":"258.25"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"245.34","1":"245.34"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"233.08","1":"233.08"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"221.43","1":"221.43"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"232.50","1":"232.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"244.12","1":"244.12"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"256.32","1":"256.32"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"269.13","1":"269.13"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"263.00","1":"263.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"278.25","1":"278.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"271.00","1":"271.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"257.45","1":"257.45"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"244.70","1":"244.70"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"256.71","1":"256.71"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"244.02","1":"244.02"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"255.89","1":"255.89"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"268.68","1":"268.68"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"282.11","1":"282.11"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"268.20","1":"268.20"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"275.75","1":"275.75"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"289.25","1":"289.25"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"303.71","1":"303.71"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"316.50","1":"316.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"300.68","1":"300.68"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"285.65","1":"285.65"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"275.00","1":"275.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"264.50","1":"264.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"251.28","1":"251.28"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"238.75","1":"238.75"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"243.00","1":"243.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"244.00","1":"244.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"242.72","1":"242.72"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"243.95","1":"243.95"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"242.71","1":"242.71"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"238.75","1":"238.75"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"238.75","1":"238.75"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"238.75","1":"238.75"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"238.75","1":"238.75"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"238.75","1":"238.75"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"238.75","1":"238.75"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"235.75","1":"235.75"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"235.75","1":"235.75"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"235.75","1":"235.75"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"235.75","1":"235.75"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"235.75","1":"235.75"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"235.75","1":"235.75"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"235.75","1":"235.75"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"210.07","1":"210.07"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"180.12","1":"180.12"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"162.57","1":"162.57"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"146.73","1":"146.73"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"132.43","1":"132.43"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"125.81","1":"125.81"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"119.52","1":"119.52"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"113.82","1":"113.82"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"108.52","1":"108.52"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"113.92","1":"113.92"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"118.33","1":"118.33"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"116.34","1":"116.34"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"117.87","1":"117.87"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"117.16","1":"117.16"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"111.31","1":"111.31"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"105.75","1":"105.75"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"100.47","1":"100.47"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"95.45","1":"95.45"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"90.68","1":"90.68"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"86.15","1":"86.15"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"81.85","1":"81.85"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"77.76","1":"77.76"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"81.64","1":"81.64"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"85.72","1":"85.72"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"90.00","1":"90.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"94.50","1":"94.50"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"99.22","1":"99.22"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"104.18","1":"104.18"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"109.38","1":"109.38"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"114.84","1":"114.84"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"119.33","1":"119.33"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"117.76","1":"117.76"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"115.30","1":"115.30"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"115.02","1":"115.02"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"120.77","1":"120.77"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"126.80","1":"126.80"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"133.14","1":"133.14"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"138.33","1":"138.33"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"139.39","1":"139.39"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"133.85","1":"133.85"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"127.19","1":"127.19"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"126.29","1":"126.29"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"119.98","1":"119.98"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"122.30","1":"122.30"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"126.81","1":"126.81"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"126.92","1":"126.92"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"123.16","1":"123.16"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"129.31","1":"129.31"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"132.04","1":"132.04"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"134.80","1":"134.80"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"132.76","1":"132.76"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"130.66","1":"130.66"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"136.35","1":"136.35"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"124.99","1":"124.99"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"131.23","1":"131.23"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"134.50","1":"134.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"141.22","1":"141.22"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"145.46","1":"145.46"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"139.69","1":"139.69"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"146.66","1":"146.66"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"146.06","1":"146.06"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"143.89","1":"143.89"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"145.25","1":"145.25"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"147.64","1":"147.64"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"141.20","1":"141.20"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"141.63","1":"141.63"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"148.71","1":"148.71"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"153.55","1":"153.55"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"158.22","1":"158.22"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"165.18","1":"165.18"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"157.62","1":"157.62"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"162.80","1":"162.80"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"170.92","1":"170.92"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"179.46","1":"179.46"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"183.72","1":"183.72"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"189.13","1":"189.13"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"189.02","1":"189.02"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"196.88","1":"196.88"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"206.25","1":"206.25"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"196.41","1":"196.41"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"186.59","1":"186.59"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"177.27","1":"177.27"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"185.71","1":"185.71"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"176.43","1":"176.43"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"168.53","1":"168.53"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"162.89","1":"162.89"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"161.78","1":"161.78"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"159.82","1":"159.82"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"161.83","1":"161.83"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"166.29","1":"166.29"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"169.94","1":"169.94"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"177.47","1":"177.47"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"176.34","1":"176.34"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"181.69","1":"181.69"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"172.77","1":"172.77"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"165.67","1":"165.67"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"172.76","1":"172.76"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"172.32","1":"172.32"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"168.96","1":"168.96"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"168.19","1":"168.19"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"164.60","1":"164.60"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"168.14","1":"168.14"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"166.66","1":"166.66"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"162.46","1":"162.46"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"160.31","1":"160.31"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"161.17","1":"161.17"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"161.64","1":"161.64"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"162.48","1":"162.48"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"158.87","1":"158.87"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"148.66","1":"148.66"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"142.42","1":"142.42"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"137.94","1":"137.94"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"132.97","1":"132.97"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"139.61","1":"139.61"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"143.97","1":"143.97"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"151.00","1":"151.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"148.57","1":"148.57"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"141.30","1":"141.30"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"140.13","1":"140.13"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"146.93","1":"146.93"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"140.77","1":"140.77"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"142.06","1":"142.06"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"147.02","1":"147.02"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"147.81","1":"147.81"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"146.33","1":"146.33"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"153.64","1":"153.64"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"155.03","1":"155.03"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"158.53","1":"158.53"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"155.03","1":"155.03"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"156.15","1":"156.15"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"161.71","1":"161.71"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"162.04","1":"162.04"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"164.45","1":"164.45"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"162.64","1":"162.64"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"160.24","1":"160.24"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"158.14","1":"158.14"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"159.45","1":"159.45"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"167.42","1":"167.42"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"166.98","1":"166.98"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"167.22","1":"167.22"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"166.79","1":"166.79"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"168.77","1":"168.77"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"167.28","1":"167.28"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"172.70","1":"172.70"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"170.02","1":"170.02"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"171.10","1":"171.10"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"171.99","1":"171.99"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"170.17","1":"170.17"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"166.17","1":"166.17"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"157.89","1":"157.89"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"153.32","1":"153.32"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"160.92","1":"160.92"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"160.66","1":"160.66"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"168.65","1":"168.65"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"168.45","1":"168.45"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"166.56","1":"166.56"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"167.42","1":"167.42"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"175.79","1":"175.79"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"171.50","1":"171.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"175.97","1":"175.97"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"176.21","1":"176.21"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"175.49","1":"175.49"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"179.01","1":"179.01"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"175.92","1":"175.92"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"173.01","1":"173.01"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"174.27","1":"174.27"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"177.62","1":"177.62"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"175.17","1":"175.17"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"183.21","1":"183.21"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"187.85","1":"187.85"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"197.24","1":"197.24"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"204.91","1":"204.91"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"215.15","1":"215.15"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"217.80","1":"217.80"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"208.16","1":"208.16"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"210.42","1":"210.42"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"205.97","1":"205.97"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"202.97","1":"202.97"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"213.07","1":"213.07"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"205.71","1":"205.71"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"206.87","1":"206.87"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"205.86","1":"205.86"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"205.26","1":"205.26"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"206.85","1":"206.85"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"217.16","1":"217.16"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"227.58","1":"227.58"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"238.27","1":"238.27"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"236.87","1":"236.87"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"225.64","1":"225.64"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"232.14","1":"232.14"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"221.08","1":"221.08"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"212.66","1":"212.66"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"218.90","1":"218.90"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"219.49","1":"219.49"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"223.01","1":"223.01"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"232.54","1":"232.54"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"233.53","1":"233.53"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"234.66","1":"234.66"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"225.45","1":"225.45"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"226.28","1":"226.28"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"230.55","1":"230.55"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"226.53","1":"226.53"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"226.91","1":"226.91"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"215.62","1":"215.62"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"219.14","1":"219.14"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"208.91","1":"208.91"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"202.97","1":"202.97"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"212.83","1":"212.83"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"223.28","1":"223.28"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"216.05","1":"216.05"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"214.20","1":"214.20"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"212.47","1":"212.47"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"213.20","1":"213.20"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"206.81","1":"206.81"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"212.86","1":"212.86"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"223.50","1":"223.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"222.05","1":"222.05"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"214.05","1":"214.05"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"209.20","1":"209.20"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"213.22","1":"213.22"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"208.05","1":"208.05"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"210.64","1":"210.64"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"221.17","1":"221.17"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"217.25","1":"217.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"217.33","1":"217.33"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"219.64","1":"219.64"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"218.21","1":"218.21"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"216.59","1":"216.59"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"217.93","1":"217.93"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"217.93","1":"217.93"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"215.12","1":"215.12"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"206.50","1":"206.50"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"209.76","1":"209.76"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"207.35","1":"207.35"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"205.43","1":"205.43"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"205.16","1":"205.16"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"202.90","1":"202.90"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"206.00","1":"206.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"206.95","1":"206.95"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"206.79","1":"206.79"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"216.98","1":"216.98"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"217.27","1":"217.27"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"215.24","1":"215.24"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"216.68","1":"216.68"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"213.48","1":"213.48"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"217.02","1":"217.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"222.38","1":"222.38"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"218.81","1":"218.81"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"220.53","1":"220.53"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"218.62","1":"218.62"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"224.35","1":"224.35"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"219.68","1":"219.68"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"215.95","1":"215.95"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"219.06","1":"219.06"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"223.40","1":"223.40"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"222.44","1":"222.44"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"220.42","1":"220.42"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"221.75","1":"221.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"221.39","1":"221.39"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"221.53","1":"221.53"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"228.59","1":"228.59"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"229.96","1":"229.96"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"228.09","1":"228.09"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"231.08","1":"231.08"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"228.21","1":"228.21"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"223.60","1":"223.60"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"223.18","1":"223.18"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"218.22","1":"218.22"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"216.59","1":"216.59"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"214.01","1":"214.01"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"214.65","1":"214.65"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"213.85","1":"213.85"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"212.93","1":"212.93"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"210.69","1":"210.69"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"216.45","1":"216.45"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"215.33","1":"215.33"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"214.16","1":"214.16"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"215.63","1":"215.63"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"213.64","1":"213.64"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"215.61","1":"215.61"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"216.01","1":"216.01"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"213.20","1":"213.20"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"215.24","1":"215.24"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"217.45","1":"217.45"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"220.23","1":"220.23"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"222.65","1":"222.65"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"224.84","1":"224.84"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"221.20","1":"221.20"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"216.21","1":"216.21"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"216.55","1":"216.55"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"213.46","1":"213.46"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"210.80","1":"210.80"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"214.16","1":"214.16"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"212.83","1":"212.83"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"214.70","1":"214.70"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"216.43","1":"216.43"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"218.41","1":"218.41"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"217.67","1":"217.67"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"217.59","1":"217.59"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"219.27","1":"219.27"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"225.20","1":"225.20"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"227.91","1":"227.91"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"228.80","1":"228.80"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"229.01","1":"229.01"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"205.65","1":"205.65"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"203.83","1":"203.83"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"201.83","1":"201.83"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"211.92","1":"211.92"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"214.10","1":"214.10"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"209.38","1":"209.38"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"206.36","1":"206.36"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"206.54","1":"206.54"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"209.04","1":"209.04"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"209.04","1":"209.04"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"215.00","1":"215.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"216.08","1":"216.08"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"215.56","1":"215.56"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"215.71","1":"215.71"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"216.14","1":"216.14"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"217.25","1":"217.25"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"216.35","1":"216.35"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"215.02","1":"215.02"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"216.04","1":"216.04"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"218.12","1":"218.12"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"218.97","1":"218.97"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"217.77","1":"217.77"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"217.02","1":"217.02"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"216.70","1":"216.70"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"216.28","1":"216.28"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"216.69","1":"216.69"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"215.07","1":"215.07"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"215.91","1":"215.91"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"215.82","1":"215.82"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"212.91","1":"212.91"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"211.25","1":"211.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"213.78","1":"213.78"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"217.90","1":"217.90"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"215.80","1":"215.80"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"212.79","1":"212.79"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"205.76","1":"205.76"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"207.24","1":"207.24"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"206.58","1":"206.58"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"202.81","1":"202.81"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"206.80","1":"206.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"203.99","1":"203.99"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"199.40","1":"199.40"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"201.94","1":"201.94"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"203.51","1":"203.51"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"202.89","1":"202.89"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"201.27","1":"201.27"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"195.26","1":"195.26"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"186.19","1":"186.19"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"191.13","1":"191.13"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"184.25","1":"184.25"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"180.23","1":"180.23"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"176.90","1":"176.90"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"174.86","1":"174.86"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"183.49","1":"183.49"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"186.79","1":"186.79"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"192.31","1":"192.31"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"200.76","1":"200.76"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"196.78","1":"196.78"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"196.63","1":"196.63"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"191.83","1":"191.83"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"192.97","1":"192.97"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"183.33","1":"183.33"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"179.44","1":"179.44"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"182.45","1":"182.45"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"190.09","1":"190.09"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"189.66","1":"189.66"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"193.34","1":"193.34"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"195.26","1":"195.26"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"193.55","1":"193.55"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"198.20","1":"198.20"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"196.91","1":"196.91"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"188.98","1":"188.98"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"192.04","1":"192.04"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"194.19","1":"194.19"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"194.10","1":"194.10"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"191.64","1":"191.64"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"188.49","1":"188.49"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"187.59","1":"187.59"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"196.55","1":"196.55"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"198.51","1":"198.51"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"198.43","1":"198.43"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"200.16","1":"200.16"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"202.00","1":"202.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"203.33","1":"203.33"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"201.21","1":"201.21"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"201.51","1":"201.51"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"204.24","1":"204.24"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"207.51","1":"207.51"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"206.04","1":"206.04"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"207.25","1":"207.25"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"209.94","1":"209.94"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"212.09","1":"212.09"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"212.78","1":"212.78"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"212.79","1":"212.79"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"211.49","1":"211.49"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"213.56","1":"213.56"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"210.64","1":"210.64"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"211.03","1":"211.03"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"210.94","1":"210.94"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"208.03","1":"208.03"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"204.08","1":"204.08"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"195.28","1":"195.28"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"191.65","1":"191.65"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"190.18","1":"190.18"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"188.10","1":"188.10"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"189.68","1":"189.68"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"182.36","1":"182.36"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"187.43","1":"187.43"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"191.48","1":"191.48"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"196.64","1":"196.64"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"195.59","1":"195.59"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"192.18","1":"192.18"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"188.01","1":"188.01"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"184.75","1":"184.75"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"183.12","1":"183.12"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"184.64","1":"184.64"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"182.57","1":"182.57"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"189.36","1":"189.36"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"190.46","1":"190.46"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"189.56","1":"189.56"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"186.05","1":"186.05"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"185.48","1":"185.48"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"184.57","1":"184.57"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"187.91","1":"187.91"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"185.62","1":"185.62"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"194.64","1":"194.64"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"193.52","1":"193.52"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"193.07","1":"193.07"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"193.21","1":"193.21"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"190.93","1":"190.93"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"186.18","1":"186.18"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"183.17","1":"183.17"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"183.43","1":"183.43"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"185.75","1":"185.75"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"186.82","1":"186.82"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"189.03","1":"189.03"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"190.67","1":"190.67"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"188.31","1":"188.31"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"188.39","1":"188.39"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"190.62","1":"190.62"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"190.41","1":"190.41"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"189.47","1":"189.47"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"195.38","1":"195.38"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"195.59","1":"195.59"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"195.99","1":"195.99"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"194.31","1":"194.31"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"197.38","1":"197.38"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"196.77","1":"196.77"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"200.08","1":"200.08"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"200.18","1":"200.18"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"198.15","1":"198.15"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"198.27","1":"198.27"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"201.85","1":"201.85"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"203.95","1":"203.95"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"204.61","1":"204.61"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"203.20","1":"203.20"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"204.84","1":"204.84"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"203.17","1":"203.17"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"202.55","1":"202.55"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"199.86","1":"199.86"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"203.65","1":"203.65"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"200.97","1":"200.97"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"204.12","1":"204.12"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"206.36","1":"206.36"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"207.17","1":"207.17"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"204.35","1":"204.35"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"203.31","1":"203.31"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"201.39","1":"201.39"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"201.72","1":"201.72"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"204.47","1":"204.47"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"206.34","1":"206.34"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"208.73","1":"208.73"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"205.04","1":"205.04"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"204.29","1":"204.29"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"204.38","1":"204.38"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"204.72","1":"204.72"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"206.33","1":"206.33"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"206.52","1":"206.52"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"205.44","1":"205.44"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"208.07","1":"208.07"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"217.27","1":"217.27"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"217.18","1":"217.18"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"221.90","1":"221.90"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"218.70","1":"218.70"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"218.29","1":"218.29"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"216.38","1":"216.38"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"220.30","1":"220.30"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"221.01","1":"221.01"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"225.31","1":"225.31"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"224.12","1":"224.12"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"224.92","1":"224.92"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"222.96","1":"222.96"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"224.32","1":"224.32"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"225.18","1":"225.18"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"224.89","1":"224.89"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"224.93","1":"224.93"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"227.81","1":"227.81"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"228.54","1":"228.54"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"223.32","1":"223.32"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"227.97","1":"227.97"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"226.27","1":"226.27"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"226.16","1":"226.16"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"225.99","1":"225.99"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"224.44","1":"224.44"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"228.58","1":"228.58"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"238.68","1":"238.68"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"248.46","1":"248.46"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"243.35","1":"243.35"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"244.64","1":"244.64"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"239.77","1":"239.77"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"239.32","1":"239.32"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"232.44","1":"232.44"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"230.32","1":"230.32"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"232.40","1":"232.40"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"233.25","1":"233.25"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"231.82","1":"231.82"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"233.43","1":"233.43"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"226.78","1":"226.78"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"223.51","1":"223.51"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"224.06","1":"224.06"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"229.10","1":"229.10"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"229.83","1":"229.83"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"228.28","1":"228.28"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"224.97","1":"224.97"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"222.58","1":"222.58"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"214.88","1":"214.88"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"207.65","1":"207.65"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"209.87","1":"209.87"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"213.99","1":"213.99"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"214.83","1":"214.83"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"215.38","1":"215.38"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"212.31","1":"212.31"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"208.74","1":"208.74"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"206.14","1":"206.14"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"206.19","1":"206.19"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"200.08","1":"200.08"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"202.95","1":"202.95"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"212.80","1":"212.80"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"213.98","1":"213.98"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"213.32","1":"213.32"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"216.48","1":"216.48"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"221.63","1":"221.63"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"222.57","1":"222.57"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"227.42","1":"227.42"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"227.41","1":"227.41"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"225.20","1":"225.20"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"225.77","1":"225.77"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"219.61","1":"219.61"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"216.48","1":"216.48"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"218.16","1":"218.16"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"216.23","1":"216.23"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"192.72","1":"192.72"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"194.34","1":"194.34"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"194.88","1":"194.88"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"195.66","1":"195.66"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"197.03","1":"197.03"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"201.38","1":"201.38"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"205.71","1":"205.71"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"207.54","1":"207.54"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"208.53","1":"208.53"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"207.35","1":"207.35"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"207.80","1":"207.80"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"206.63","1":"206.63"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"205.20","1":"205.20"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"207.99","1":"207.99"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"206.54","1":"206.54"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"205.42","1":"205.42"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"204.71","1":"204.71"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"203.61","1":"203.61"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"202.07","1":"202.07"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"201.72","1":"201.72"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"197.67","1":"197.67"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"200.53","1":"200.53"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"202.33","1":"202.33"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"204.28","1":"204.28"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"202.93","1":"202.93"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"206.88","1":"206.88"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"206.24","1":"206.24"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"204.69","1":"204.69"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"207.05","1":"207.05"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"205.49","1":"205.49"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"203.36","1":"203.36"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"198.55","1":"198.55"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"203.01","1":"203.01"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"202.72","1":"202.72"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"205.03","1":"205.03"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"205.93","1":"205.93"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"205.44","1":"205.44"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"204.52","1":"204.52"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"204.80","1":"204.80"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"203.77","1":"203.77"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"204.42","1":"204.42"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"205.06","1":"205.06"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"206.06","1":"206.06"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"207.79","1":"207.79"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"207.73","1":"207.73"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"208.01","1":"208.01"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"208.30","1":"208.30"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"210.04","1":"210.04"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"210.57","1":"210.57"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"208.56","1":"208.56"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"207.97","1":"207.97"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"203.53","1":"203.53"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"201.07","1":"201.07"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"200.20","1":"200.20"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"204.01","1":"204.01"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"206.52","1":"206.52"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"208.10","1":"208.10"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"205.54","1":"205.54"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"205.64","1":"205.64"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"203.66","1":"203.66"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"204.26","1":"204.26"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"203.93","1":"203.93"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"205.11","1":"205.11"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"203.35","1":"203.35"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"199.62","1":"199.62"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"202.44","1":"202.44"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"202.71","1":"202.71"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"205.96","1":"205.96"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"203.80","1":"203.80"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"202.10","1":"202.10"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"197.90","1":"197.90"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"199.30","1":"199.30"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"199.30","1":"199.30"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"198.41","1":"198.41"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"203.40","1":"203.40"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"205.39","1":"205.39"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"204.19","1":"204.19"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"202.90","1":"202.90"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"201.82","1":"201.82"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"201.74","1":"201.74"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"199.88","1":"199.88"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"198.97","1":"198.97"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"198.44","1":"198.44"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"199.65","1":"199.65"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"198.54","1":"198.54"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"197.83","1":"197.83"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"196.07","1":"196.07"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"197.25","1":"197.25"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"197.40","1":"197.40"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"192.45","1":"192.45"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"195.32","1":"195.32"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"194.18","1":"194.18"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"188.30","1":"188.30"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"186.43","1":"186.43"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"185.04","1":"185.04"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"187.36","1":"187.36"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"181.79","1":"181.79"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"184.35","1":"184.35"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"175.18","1":"175.18"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"174.76","1":"174.76"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"166.03","1":"166.03"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"173.53","1":"173.53"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"174.67","1":"174.67"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"176.15","1":"176.15"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"175.16","1":"175.16"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"174.23","1":"174.23"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"174.86","1":"174.86"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"174.60","1":"174.60"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"170.95","1":"170.95"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"170.36","1":"170.36"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"169.08","1":"169.08"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"165.32","1":"165.32"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"168.90","1":"168.90"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"164.83","1":"164.83"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"167.78","1":"167.78"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"174.16","1":"174.16"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"179.18","1":"179.18"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"179.54","1":"179.54"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"178.36","1":"178.36"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"176.06","1":"176.06"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"173.46","1":"173.46"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"175.26","1":"175.26"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"174.38","1":"174.38"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"174.82","1":"174.82"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"174.98","1":"174.98"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"174.53","1":"174.53"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"177.29","1":"177.29"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"183.75","1":"183.75"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"180.43","1":"180.43"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"173.84","1":"173.84"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"167.42","1":"167.42"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"173.93","1":"173.93"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"173.56","1":"173.56"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"173.40","1":"173.40"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"173.27","1":"173.27"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"173.16","1":"173.16"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"174.15","1":"174.15"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"173.20","1":"173.20"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"171.43","1":"171.43"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"170.91","1":"170.91"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"170.97","1":"170.97"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"168.83","1":"168.83"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"167.18","1":"167.18"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"166.77","1":"166.77"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"167.89","1":"167.89"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"168.05","1":"168.05"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"166.09","1":"166.09"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"157.79","1":"157.79"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"161.70","1":"161.70"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"159.73","1":"159.73"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"161.64","1":"161.64"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"159.03","1":"159.03"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"151.40","1":"151.40"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"154.85","1":"154.85"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"160.05","1":"160.05"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"154.28","1":"154.28"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"154.54","1":"154.54"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"154.94","1":"154.94"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"155.77","1":"155.77"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"160.41","1":"160.41"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"162.49","1":"162.49"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"161.26","1":"161.26"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"160.03","1":"160.03"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"159.63","1":"159.63"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"160.04","1":"160.04"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"160.30","1":"160.30"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"159.62","1":"159.62"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"157.69","1":"157.69"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"154.20","1":"154.20"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"153.13","1":"153.13"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"152.31","1":"152.31"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"148.00","1":"148.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"148.97","1":"148.97"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"151.37","1":"151.37"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"151.05","1":"151.05"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"147.27","1":"147.27"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"144.96","1":"144.96"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"148.57","1":"148.57"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"147.95","1":"147.95"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"147.87","1":"147.87"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"146.53","1":"146.53"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"144.36","1":"144.36"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"139.67","1":"139.67"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"137.05","1":"137.05"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"137.26","1":"137.26"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"140.70","1":"140.70"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"139.76","1":"139.76"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"141.50","1":"141.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"139.83","1":"139.83"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"138.41","1":"138.41"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"136.84","1":"136.84"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"137.04","1":"137.04"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"138.12","1":"138.12"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"134.60","1":"134.60"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"137.08","1":"137.08"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"143.93","1":"143.93"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"145.50","1":"145.50"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"144.04","1":"144.04"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"144.80","1":"144.80"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"145.47","1":"145.47"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"146.34","1":"146.34"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"145.48","1":"145.48"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"146.83","1":"146.83"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"148.06","1":"148.06"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"149.03","1":"149.03"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"149.65","1":"149.65"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"151.34","1":"151.34"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"152.39","1":"152.39"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"159.80","1":"159.80"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"167.79","1":"167.79"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"169.42","1":"169.42"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"168.05","1":"168.05"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"168.75","1":"168.75"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"167.46","1":"167.46"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"169.87","1":"169.87"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"172.83","1":"172.83"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"174.54","1":"174.54"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"180.34","1":"180.34"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"181.45","1":"181.45"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"181.94","1":"181.94"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"182.41","1":"182.41"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"179.59","1":"179.59"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"179.95","1":"179.95"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"183.02","1":"183.02"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"186.07","1":"186.07"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"185.78","1":"185.78"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"185.58","1":"185.58"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"185.85","1":"185.85"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"187.25","1":"187.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"185.74","1":"185.74"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"179.39","1":"179.39"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"177.72","1":"177.72"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"173.26","1":"173.26"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"179.10","1":"179.10"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"179.60","1":"179.60"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"179.67","1":"179.67"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"176.62","1":"176.62"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"175.54","1":"175.54"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"178.63","1":"178.63"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"178.15","1":"178.15"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"177.03","1":"177.03"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"176.57","1":"176.57"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"178.23","1":"178.23"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"183.68","1":"183.68"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"180.41","1":"180.41"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"179.00","1":"179.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"180.51","1":"180.51"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"163.41","1":"163.41"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"163.81","1":"163.81"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"162.02","1":"162.02"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"166.95","1":"166.95"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"165.22","1":"165.22"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"163.09","1":"163.09"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"162.95","1":"162.95"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"167.45","1":"167.45"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"170.88","1":"170.88"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"174.42","1":"174.42"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"175.44","1":"175.44"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"175.17","1":"175.17"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"173.78","1":"173.78"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"176.59","1":"176.59"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"174.10","1":"174.10"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"173.80","1":"173.80"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"173.29","1":"173.29"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"173.29","1":"173.29"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"172.08","1":"172.08"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"171.22","1":"171.22"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"174.90","1":"174.90"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"168.73","1":"168.73"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"168.41","1":"168.41"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"173.30","1":"173.30"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"172.15","1":"172.15"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"171.42","1":"171.42"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"174.28","1":"174.28"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"176.57","1":"176.57"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"179.32","1":"179.32"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"175.65","1":"175.65"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"174.54","1":"174.54"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"172.11","1":"172.11"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"174.73","1":"174.73"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"177.98","1":"177.98"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"180.48","1":"180.48"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"181.85","1":"181.85"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"179.28","1":"179.28"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"179.31","1":"179.31"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"176.71","1":"176.71"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"173.98","1":"173.98"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"175.23","1":"175.23"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"178.32","1":"178.32"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"174.46","1":"174.46"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"174.36","1":"174.36"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"169.99","1":"169.99"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"172.46","1":"172.46"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"176.02","1":"176.02"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"172.59","1":"172.59"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"172.39","1":"172.39"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"171.33","1":"171.33"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"174.63","1":"174.63"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"173.55","1":"173.55"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"167.63","1":"167.63"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"167.51","1":"167.51"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"167.49","1":"167.49"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"167.23","1":"167.23"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"162.70","1":"162.70"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"162.56","1":"162.56"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"161.64","1":"161.64"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"158.96","1":"158.96"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"158.54","1":"158.54"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"154.96","1":"154.96"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"155.13","1":"155.13"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"162.75","1":"162.75"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"160.88","1":"160.88"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"164.65","1":"164.65"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"163.25","1":"163.25"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"163.55","1":"163.55"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"161.20","1":"161.20"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"161.75","1":"161.75"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"158.58","1":"158.58"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"158.55","1":"158.55"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"163.14","1":"163.14"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"165.51","1":"165.51"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"166.24","1":"166.24"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"173.66","1":"173.66"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"174.85","1":"174.85"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"174.49","1":"174.49"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"175.19","1":"175.19"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"179.49","1":"179.49"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"180.01","1":"180.01"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"179.39","1":"179.39"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"179.89","1":"179.89"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"179.13","1":"179.13"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"178.09","1":"178.09"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"179.08","1":"179.08"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"183.03","1":"183.03"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"188.43","1":"188.43"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"188.14","1":"188.14"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"188.03","1":"188.03"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"188.43","1":"188.43"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"189.24","1":"189.24"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"188.52","1":"188.52"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"187.22","1":"187.22"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"188.21","1":"188.21"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"187.34","1":"187.34"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"187.95","1":"187.95"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"188.09","1":"188.09"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"185.22","1":"185.22"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"184.61","1":"184.61"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"185.61","1":"185.61"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"184.77","1":"184.77"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"184.69","1":"184.69"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"184.93","1":"184.93"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"185.31","1":"185.31"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"180.65","1":"180.65"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"180.96","1":"180.96"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"180.07","1":"180.07"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"179.70","1":"179.70"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"178.40","1":"178.40"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"179.67","1":"179.67"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"184.74","1":"184.74"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"180.87","1":"180.87"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"181.89","1":"181.89"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"186.39","1":"186.39"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"188.16","1":"188.16"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"190.60","1":"190.60"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"187.26","1":"187.26"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"184.42","1":"184.42"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"182.81","1":"182.81"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"178.87","1":"178.87"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"177.48","1":"177.48"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"179.65","1":"179.65"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"177.98","1":"177.98"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"180.95","1":"180.95"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"181.03","1":"181.03"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"182.15","1":"182.15"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"183.69","1":"183.69"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"182.37","1":"182.37"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"182.25","1":"182.25"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"183.67","1":"183.67"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"184.49","1":"184.49"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"183.66","1":"183.66"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"186.03","1":"186.03"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"183.29","1":"183.29"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"182.78","1":"182.78"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"181.34","1":"181.34"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"182.71","1":"182.71"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"181.77","1":"181.77"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"182.08","1":"182.08"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"180.98","1":"180.98"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"181.93","1":"181.93"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"184.47","1":"184.47"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"182.96","1":"182.96"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"183.09","1":"183.09"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"184.77","1":"184.77"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"184.06","1":"184.06"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"184.18","1":"184.18"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"183.83","1":"183.83"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"184.76","1":"184.76"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"185.25","1":"185.25"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"186.36","1":"186.36"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"186.80","1":"186.80"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"187.99","1":"187.99"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"188.94","1":"188.94"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"189.75","1":"189.75"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"191.01","1":"191.01"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"192.01","1":"192.01"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"190.50","1":"190.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"190.68","1":"190.68"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"191.86","1":"191.86"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"189.14","1":"189.14"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"186.10","1":"186.10"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"183.94","1":"183.94"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"183.63","1":"183.63"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"187.31","1":"187.31"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"186.96","1":"186.96"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"187.99","1":"187.99"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"187.97","1":"187.97"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"187.12","1":"187.12"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"185.00","1":"185.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"186.27","1":"186.27"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"186.50","1":"186.50"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"188.08","1":"188.08"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"189.90","1":"189.90"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"191.67","1":"191.67"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"189.67","1":"189.67"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"192.75","1":"192.75"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"192.73","1":"192.73"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"201.10","1":"201.10"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"203.40","1":"203.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"208.42","1":"208.42"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"206.10","1":"206.10"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"203.98","1":"203.98"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"204.78","1":"204.78"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"207.87","1":"207.87"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"210.69","1":"210.69"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"214.60","1":"214.60"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"212.99","1":"212.99"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"215.75","1":"215.75"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"211.02","1":"211.02"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"210.40","1":"210.40"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"210.36","1":"210.36"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"210.88","1":"210.88"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"210.74","1":"210.74"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"209.76","1":"209.76"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"208.96","1":"208.96"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"204.34","1":"204.34"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"206.19","1":"206.19"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"206.88","1":"206.88"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"204.68","1":"204.68"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"207.98","1":"207.98"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"209.41","1":"209.41"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"203.03","1":"203.03"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"205.58","1":"205.58"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"205.18","1":"205.18"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"196.47","1":"196.47"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"194.51","1":"194.51"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"195.68","1":"195.68"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"201.09","1":"201.09"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"201.77","1":"201.77"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"203.89","1":"203.89"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"203.39","1":"203.39"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"205.18","1":"205.18"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"205.52","1":"205.52"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"209.25","1":"209.25"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"210.91","1":"210.91"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"212.81","1":"212.81"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"212.25","1":"212.25"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"211.41","1":"211.41"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"213.77","1":"213.77"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"211.43","1":"211.43"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"209.83","1":"209.83"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"211.11","1":"211.11"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"213.43","1":"213.43"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"213.84","1":"213.84"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"217.48","1":"217.48"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"214.61","1":"214.61"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"214.82","1":"214.82"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"216.52","1":"216.52"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"219.15","1":"219.15"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"219.29","1":"219.29"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"230.23","1":"230.23"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"227.09","1":"227.09"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"224.27","1":"224.27"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"224.20","1":"224.20"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"231.78","1":"231.78"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"230.70","1":"230.70"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"225.03","1":"225.03"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"216.89","1":"216.89"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"218.64","1":"218.64"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"216.27","1":"216.27"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"216.22","1":"216.22"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"210.95","1":"210.95"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"216.99","1":"216.99"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"214.19","1":"214.19"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"194.95","1":"194.95"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"191.56","1":"191.56"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"183.00","1":"183.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"188.84","1":"188.84"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"190.43","1":"190.43"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"188.58","1":"188.58"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"192.57","1":"192.57"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"191.75","1":"191.75"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"190.03","1":"190.03"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"191.23","1":"191.23"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"190.99","1":"190.99"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"189.29","1":"189.29"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"189.64","1":"189.64"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"190.05","1":"190.05"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"190.45","1":"190.45"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"194.28","1":"194.28"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"197.60","1":"197.60"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"195.52","1":"195.52"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"197.58","1":"197.58"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"200.13","1":"200.13"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"199.75","1":"199.75"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"199.32","1":"199.32"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"199.51","1":"199.51"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"203.32","1":"203.32"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"202.15","1":"202.15"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"204.77","1":"204.77"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"204.06","1":"204.06"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"206.36","1":"206.36"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"203.13","1":"203.13"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"205.76","1":"205.76"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"206.26","1":"206.26"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"207.93","1":"207.93"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"208.22","1":"208.22"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"217.90","1":"217.90"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"217.87","1":"217.87"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"218.01","1":"218.01"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"216.72","1":"216.72"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"219.03","1":"219.03"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"226.25","1":"226.25"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"237.56","1":"237.56"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"249.43","1":"249.43"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"261.90","1":"261.90"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"274.99","1":"274.99"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"288.51","1":"288.51"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"275.73","1":"275.73"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"277.69","1":"277.69"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"275.35","1":"275.35"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"275.38","1":"275.38"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"276.71","1":"276.71"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"269.64","1":"269.64"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"266.38","1":"266.38"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"256.83","1":"256.83"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"269.67","1":"269.67"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"266.06","1":"266.06"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"261.33","1":"261.33"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"264.63","1":"264.63"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"269.09","1":"269.09"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"281.02","1":"281.02"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"287.44","1":"287.44"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"301.81","1":"301.81"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"316.31","1":"316.31"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"312.50","1":"312.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"313.42","1":"313.42"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"310.92","1":"310.92"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"316.87","1":"316.87"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"308.38","1":"308.38"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"303.07","1":"303.07"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"289.35","1":"289.35"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"289.73","1":"289.73"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"284.83","1":"284.83"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"281.00","1":"281.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"266.95","1":"266.95"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"256.07","1":"256.07"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"244.43","1":"244.43"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"248.59","1":"248.59"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"242.59","1":"242.59"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"253.96","1":"253.96"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"253.52","1":"253.52"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"250.12","1":"250.12"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"249.75","1":"249.75"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"250.62","1":"250.62"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"248.86","1":"248.86"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"261.23","1":"261.23"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"262.74","1":"262.74"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"257.39","1":"257.39"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"264.44","1":"264.44"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"267.76","1":"267.76"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"268.06","1":"268.06"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"270.25","1":"270.25"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"270.20","1":"270.20"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"273.57","1":"273.57"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"276.75","1":"276.75"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"276.36","1":"276.36"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"282.92","1":"282.92"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"281.20","1":"281.20"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"279.04","1":"279.04"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"273.41","1":"273.41"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"273.70","1":"273.70"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"272.45","1":"272.45"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"269.48","1":"269.48"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"265.07","1":"265.07"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"273.09","1":"273.09"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"280.16","1":"280.16"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"281.25","1":"281.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"285.84","1":"285.84"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"292.07","1":"292.07"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"288.15","1":"288.15"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"289.52","1":"289.52"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"285.88","1":"285.88"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"283.49","1":"283.49"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"282.34","1":"282.34"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"282.16","1":"282.16"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"279.37","1":"279.37"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"274.77","1":"274.77"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"267.07","1":"267.07"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"269.64","1":"269.64"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"259.07","1":"259.07"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"249.08","1":"249.08"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"249.83","1":"249.83"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"256.17","1":"256.17"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"267.92","1":"267.92"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"271.71","1":"271.71"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"271.96","1":"271.96"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"269.75","1":"269.75"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"274.81","1":"274.81"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"282.40","1":"282.40"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"280.56","1":"280.56"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"289.51","1":"289.51"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"289.89","1":"289.89"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"294.48","1":"294.48"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"301.45","1":"301.45"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"303.61","1":"303.61"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"310.55","1":"310.55"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"297.12","1":"297.12"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"295.75","1":"295.75"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"290.63","1":"290.63"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"276.89","1":"276.89"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"263.05","1":"263.05"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"253.83","1":"253.83"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"255.18","1":"255.18"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"253.08","1":"253.08"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"251.74","1":"251.74"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"250.47","1":"250.47"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"257.66","1":"257.66"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"251.76","1":"251.76"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"251.79","1":"251.79"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"251.07","1":"251.07"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"246.34","1":"246.34"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"250.28","1":"250.28"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"259.14","1":"259.14"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"259.45","1":"259.45"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"262.02","1":"262.02"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"269.65","1":"269.65"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"270.92","1":"270.92"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"269.30","1":"269.30"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"271.10","1":"271.10"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"281.31","1":"281.31"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"277.06","1":"277.06"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"275.18","1":"275.18"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"280.22","1":"280.22"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"282.26","1":"282.26"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"291.96","1":"291.96"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"293.15","1":"293.15"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"287.44","1":"287.44"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"287.92","1":"287.92"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"291.63","1":"291.63"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"290.04","1":"290.04"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"290.60","1":"290.60"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"288.64","1":"288.64"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"285.17","1":"285.17"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"283.61","1":"283.61"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"284.13","1":"284.13"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"278.92","1":"278.92"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"279.44","1":"279.44"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"289.51","1":"289.51"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"290.27","1":"290.27"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"291.09","1":"291.09"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"292.19","1":"292.19"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"288.48","1":"288.48"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"286.62","1":"286.62"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"289.67","1":"289.67"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"288.70","1":"288.70"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"286.67","1":"286.67"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"287.61","1":"287.61"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"287.58","1":"287.58"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"287.49","1":"287.49"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"285.64","1":"285.64"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"283.77","1":"283.77"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"285.87","1":"285.87"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"285.44","1":"285.44"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"299.54","1":"299.54"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"285.49","1":"285.49"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"282.76","1":"282.76"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"282.89","1":"282.89"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"280.74","1":"280.74"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"283.22","1":"283.22"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"281.17","1":"281.17"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"285.26","1":"285.26"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"293.49","1":"293.49"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"292.87","1":"292.87"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"291.79","1":"291.79"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"290.40","1":"290.40"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"290.68","1":"290.68"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"287.92","1":"287.92"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"290.20","1":"290.20"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"290.67","1":"290.67"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"292.50","1":"292.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"291.42","1":"291.42"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"294.60","1":"294.60"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"294.80","1":"294.80"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"294.90","1":"294.90"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"289.27","1":"289.27"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"288.22","1":"288.22"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"286.31","1":"286.31"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"283.88","1":"283.88"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"282.89","1":"282.89"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"282.01","1":"282.01"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"281.69","1":"281.69"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"283.81","1":"283.81"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"285.69","1":"285.69"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"283.30","1":"283.30"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"283.21","1":"283.21"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"283.04","1":"283.04"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"278.81","1":"278.81"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"275.52","1":"275.52"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"281.38","1":"281.38"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"277.66","1":"277.66"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"277.98","1":"277.98"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"274.74","1":"274.74"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"275.31","1":"275.31"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"273.90","1":"273.90"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"272.45","1":"272.45"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"269.93","1":"269.93"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"270.54","1":"270.54"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"266.77","1":"266.77"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"262.65","1":"262.65"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"262.38","1":"262.38"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"268.90","1":"268.90"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"268.43","1":"268.43"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"271.11","1":"271.11"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"274.83","1":"274.83"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"278.42","1":"278.42"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"278.16","1":"278.16"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"280.19","1":"280.19"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"283.54","1":"283.54"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"282.88","1":"282.88"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"282.43","1":"282.43"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"280.71","1":"280.71"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"260.87","1":"260.87"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"257.57","1":"257.57"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"254.71","1":"254.71"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"254.53","1":"254.53"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"246.55","1":"246.55"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"235.62","1":"235.62"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"238.54","1":"238.54"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"237.98","1":"237.98"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"247.02","1":"247.02"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"250.05","1":"250.05"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"251.23","1":"251.23"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"258.42","1":"258.42"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"260.80","1":"260.80"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"263.67","1":"263.67"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"268.73","1":"268.73"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"276.79","1":"276.79"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"273.53","1":"273.53"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"276.36","1":"276.36"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"275.56","1":"275.56"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"278.88","1":"278.88"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"271.49","1":"271.49"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"270.82","1":"270.82"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"280.98","1":"280.98"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"282.04","1":"282.04"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"277.56","1":"277.56"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"278.81","1":"278.81"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"283.81","1":"283.81"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"278.24","1":"278.24"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"282.04","1":"282.04"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"283.61","1":"283.61"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"282.58","1":"282.58"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"280.29","1":"280.29"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"282.65","1":"282.65"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"283.61","1":"283.61"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"281.70","1":"281.70"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"280.20","1":"280.20"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"280.39","1":"280.39"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"283.42","1":"283.42"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"283.65","1":"283.65"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"284.59","1":"284.59"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"285.18","1":"285.18"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"286.09","1":"286.09"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"286.11","1":"286.11"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"286.55","1":"286.55"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"288.97","1":"288.97"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"287.82","1":"287.82"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"287.29","1":"287.29"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"286.50","1":"286.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"286.07","1":"286.07"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"291.29","1":"291.29"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"290.02","1":"290.02"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"288.56","1":"288.56"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"298.26","1":"298.26"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"301.30","1":"301.30"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"306.88","1":"306.88"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"300.14","1":"300.14"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"295.50","1":"295.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"295.47","1":"295.47"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"302.58","1":"302.58"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"297.59","1":"297.59"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"293.84","1":"293.84"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"295.11","1":"295.11"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"296.20","1":"296.20"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"303.50","1":"303.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"303.44","1":"303.44"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"299.50","1":"299.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"297.41","1":"297.41"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"292.93","1":"292.93"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"293.77","1":"293.77"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"300.15","1":"300.15"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"304.13","1":"304.13"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"307.15","1":"307.15"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"300.85","1":"300.85"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"300.71","1":"300.71"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"301.35","1":"301.35"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"303.04","1":"303.04"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"301.69","1":"301.69"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"301.11","1":"301.11"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"299.15","1":"299.15"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"298.28","1":"298.28"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"298.75","1":"298.75"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"298.96","1":"298.96"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"296.40","1":"296.40"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"293.77","1":"293.77"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"300.35","1":"300.35"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"298.89","1":"298.89"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"302.11","1":"302.11"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"307.52","1":"307.52"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"303.78","1":"303.78"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"302.43","1":"302.43"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"301.91","1":"301.91"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"301.73","1":"301.73"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"305.45","1":"305.45"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"305.12","1":"305.12"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"300.02","1":"300.02"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"302.47","1":"302.47"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"300.95","1":"300.95"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"300.11","1":"300.11"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"297.25","1":"297.25"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"282.39","1":"282.39"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"285.78","1":"285.78"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"288.05","1":"288.05"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"287.99","1":"287.99"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"285.73","1":"285.73"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"285.11","1":"285.11"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"285.11","1":"285.11"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"290.10","1":"290.10"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"289.67","1":"289.67"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"284.72","1":"284.72"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"282.77","1":"282.77"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"274.69","1":"274.69"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"268.07","1":"268.07"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"279.78","1":"279.78"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"276.77","1":"276.77"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"285.66","1":"285.66"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"284.17","1":"284.17"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"283.03","1":"283.03"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"282.82","1":"282.82"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"283.17","1":"283.17"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"278.15","1":"278.15"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"279.92","1":"279.92"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"280.78","1":"280.78"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"282.86","1":"282.86"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"283.08","1":"283.08"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"285.92","1":"285.92"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"288.54","1":"288.54"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"284.54","1":"284.54"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"282.37","1":"282.37"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"282.06","1":"282.06"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"283.36","1":"283.36"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"282.44","1":"282.44"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"285.59","1":"285.59"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"283.65","1":"283.65"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"280.19","1":"280.19"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"282.57","1":"282.57"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"285.09","1":"285.09"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"284.17","1":"284.17"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"284.98","1":"284.98"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"283.38","1":"283.38"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"284.75","1":"284.75"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"289.10","1":"289.10"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"289.59","1":"289.59"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"288.53","1":"288.53"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"285.98","1":"285.98"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"286.99","1":"286.99"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"283.96","1":"283.96"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"281.66","1":"281.66"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"286.03","1":"286.03"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"286.19","1":"286.19"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"284.01","1":"284.01"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"284.53","1":"284.53"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"281.98","1":"281.98"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"281.80","1":"281.80"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"280.96","1":"280.96"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"280.57","1":"280.57"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"280.65","1":"280.65"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"278.17","1":"278.17"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"280.46","1":"280.46"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"280.18","1":"280.18"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"280.95","1":"280.95"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"281.19","1":"281.19"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"281.80","1":"281.80"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"281.07","1":"281.07"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"290.46","1":"290.46"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"287.24","1":"287.24"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"284.03","1":"284.03"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"282.25","1":"282.25"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"287.19","1":"287.19"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"289.58","1":"289.58"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"283.94","1":"283.94"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"288.60","1":"288.60"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"289.48","1":"289.48"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"288.53","1":"288.53"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"285.79","1":"285.79"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"290.60","1":"290.60"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"291.45","1":"291.45"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"296.22","1":"296.22"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"296.87","1":"296.87"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"297.97","1":"297.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"297.00","1":"297.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"297.10","1":"297.10"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"296.99","1":"296.99"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"292.20","1":"292.20"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"291.51","1":"291.51"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"290.28","1":"290.28"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"286.18","1":"286.18"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"280.92","1":"280.92"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"280.61","1":"280.61"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"287.54","1":"287.54"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"291.61","1":"291.61"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"301.74","1":"301.74"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"299.78","1":"299.78"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"302.18","1":"302.18"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"305.49","1":"305.49"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"305.65","1":"305.65"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"308.98","1":"308.98"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"311.90","1":"311.90"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"309.13","1":"309.13"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"309.95","1":"309.95"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"319.65","1":"319.65"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"316.31","1":"316.31"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"311.05","1":"311.05"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"317.09","1":"317.09"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"318.80","1":"318.80"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"320.06","1":"320.06"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"321.34","1":"321.34"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"326.11","1":"326.11"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"330.68","1":"330.68"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"334.40","1":"334.40"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"334.87","1":"334.87"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"334.85","1":"334.85"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"329.75","1":"329.75"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"333.77","1":"333.77"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"332.49","1":"332.49"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"333.96","1":"333.96"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"334.81","1":"334.81"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"334.82","1":"334.82"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"334.50","1":"334.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"338.82","1":"338.82"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"331.75","1":"331.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"321.27","1":"321.27"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"314.52","1":"314.52"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"314.32","1":"314.32"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"314.33","1":"314.33"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"305.22","1":"305.22"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"306.72","1":"306.72"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"303.38","1":"303.38"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"301.88","1":"301.88"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"301.41","1":"301.41"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"306.96","1":"306.96"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"314.48","1":"314.48"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"312.17","1":"312.17"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"317.92","1":"317.92"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"318.31","1":"318.31"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"317.08","1":"317.08"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"303.95","1":"303.95"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"303.46","1":"303.46"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"293.89","1":"293.89"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"297.74","1":"297.74"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"296.00","1":"296.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"288.59","1":"288.59"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"279.71","1":"279.71"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"276.58","1":"276.58"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"277.82","1":"277.82"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"274.93","1":"274.93"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"277.60","1":"277.60"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"277.73","1":"277.73"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"273.95","1":"273.95"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"270.96","1":"270.96"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"264.30","1":"264.30"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"251.09","1":"251.09"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"239.25","1":"239.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"240.25","1":"240.25"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"242.69","1":"242.69"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"238.67","1":"238.67"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"234.80","1":"234.80"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"246.53","1":"246.53"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"258.40","1":"258.40"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"258.82","1":"258.82"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"260.29","1":"260.29"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"261.76","1":"261.76"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"258.88","1":"258.88"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"251.63","1":"251.63"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"254.23","1":"254.23"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"262.89","1":"262.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"259.79","1":"259.79"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"258.72","1":"258.72"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"259.90","1":"259.90"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"263.03","1":"263.03"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"271.32","1":"271.32"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"284.71","1":"284.71"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"284.36","1":"284.36"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"287.46","1":"287.46"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"282.28","1":"282.28"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"286.19","1":"286.19"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"291.68","1":"291.68"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"285.39","1":"285.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"281.15","1":"281.15"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"276.28","1":"276.28"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"277.42","1":"277.42"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"276.01","1":"276.01"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"279.02","1":"279.02"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"275.87","1":"275.87"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"273.26","1":"273.26"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"264.04","1":"264.04"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"268.65","1":"268.65"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"267.20","1":"267.20"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"265.24","1":"265.24"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"266.10","1":"266.10"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"269.85","1":"269.85"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"268.53","1":"268.53"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"265.07","1":"265.07"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"266.49","1":"266.49"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"267.73","1":"267.73"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"254.35","1":"254.35"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"249.32","1":"249.32"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"254.29","1":"254.29"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"255.96","1":"255.96"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"268.54","1":"268.54"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"268.64","1":"268.64"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"281.76","1":"281.76"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"281.24","1":"281.24"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"277.49","1":"277.49"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"272.79","1":"272.79"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"260.95","1":"260.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"257.52","1":"257.52"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"252.04","1":"252.04"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"247.14","1":"247.14"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"246.58","1":"246.58"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"247.39","1":"247.39"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"242.30","1":"242.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"235.19","1":"235.19"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"240.87","1":"240.87"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"239.81","1":"239.81"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"237.10","1":"237.10"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"232.88","1":"232.88"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"236.69","1":"236.69"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"237.72","1":"237.72"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"239.43","1":"239.43"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"244.15","1":"244.15"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"249.12","1":"249.12"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"260.29","1":"260.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"265.50","1":"265.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"268.90","1":"268.90"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"267.96","1":"267.96"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"265.41","1":"265.41"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"264.94","1":"264.94"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"263.48","1":"263.48"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"263.53","1":"263.53"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"264.05","1":"264.05"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"262.58","1":"262.58"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"264.68","1":"264.68"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"266.81","1":"266.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"275.63","1":"275.63"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"277.48","1":"277.48"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"276.07","1":"276.07"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"275.08","1":"275.08"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"274.08","1":"274.08"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"276.86","1":"276.86"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"273.43","1":"273.43"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"277.20","1":"277.20"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"279.26","1":"279.26"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"277.12","1":"277.12"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"281.67","1":"281.67"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"279.88","1":"279.88"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"279.94","1":"279.94"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"276.02","1":"276.02"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"277.54","1":"277.54"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"274.86","1":"274.86"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"276.01","1":"276.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"272.66","1":"272.66"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"272.88","1":"272.88"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"265.96","1":"265.96"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"269.70","1":"269.70"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"267.41","1":"267.41"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"254.04","1":"254.04"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"255.53","1":"255.53"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"254.26","1":"254.26"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"255.11","1":"255.11"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"255.77","1":"255.77"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"255.25","1":"255.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"245.73","1":"245.73"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"246.31","1":"246.31"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"250.96","1":"250.96"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"245.49","1":"245.49"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"240.63","1":"240.63"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"243.75","1":"243.75"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"253.89","1":"253.89"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"254.11","1":"254.11"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"254.46","1":"254.46"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"253.08","1":"253.08"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"243.32","1":"243.32"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"243.88","1":"243.88"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"237.01","1":"237.01"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"236.87","1":"236.87"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"236.16","1":"236.16"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"237.76","1":"237.76"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"237.82","1":"237.82"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"237.11","1":"237.11"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"233.13","1":"233.13"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"229.45","1":"229.45"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"230.16","1":"230.16"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"234.01","1":"234.01"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"229.03","1":"229.03"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"228.56","1":"228.56"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"226.20","1":"226.20"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"228.93","1":"228.93"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"229.90","1":"229.90"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"237.86","1":"237.86"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"240.41","1":"240.41"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"239.43","1":"239.43"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"241.63","1":"241.63"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"243.50","1":"243.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"244.42","1":"244.42"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"243.35","1":"243.35"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"243.38","1":"243.38"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"240.99","1":"240.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"241.51","1":"241.51"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"241.34","1":"241.34"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"244.87","1":"244.87"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"244.66","1":"244.66"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"244.52","1":"244.52"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"245.85","1":"245.85"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"242.34","1":"242.34"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"244.34","1":"244.34"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"243.80","1":"243.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"232.58","1":"232.58"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"238.03","1":"238.03"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"236.83","1":"236.83"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"237.87","1":"237.87"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"230.90","1":"230.90"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"231.74","1":"231.74"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"230.80","1":"230.80"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"229.82","1":"229.82"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"229.59","1":"229.59"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"229.47","1":"229.47"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"225.82","1":"225.82"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"220.62","1":"220.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"214.49","1":"214.49"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"214.89","1":"214.89"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"205.34","1":"205.34"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"205.46","1":"205.46"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"215.12","1":"215.12"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"210.36","1":"210.36"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"213.35","1":"213.35"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"211.93","1":"211.93"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"212.21","1":"212.21"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"215.12","1":"215.12"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"220.60","1":"220.60"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"218.84","1":"218.84"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"215.02","1":"215.02"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"210.65","1":"210.65"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"216.72","1":"216.72"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"218.86","1":"218.86"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"217.79","1":"217.79"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"218.79","1":"218.79"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"217.96","1":"217.96"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"217.71","1":"217.71"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"217.95","1":"217.95"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"216.11","1":"216.11"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"215.71","1":"215.71"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"216.85","1":"216.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"217.37","1":"217.37"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"216.91","1":"216.91"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"216.85","1":"216.85"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"214.56","1":"214.56"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"214.37","1":"214.37"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"211.06","1":"211.06"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"206.90","1":"206.90"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"206.77","1":"206.77"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"204.86","1":"204.86"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"204.06","1":"204.06"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"200.44","1":"200.44"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"195.55","1":"195.55"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"194.05","1":"194.05"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"193.78","1":"193.78"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"191.36","1":"191.36"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"190.20","1":"190.20"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"194.72","1":"194.72"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"192.25","1":"192.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"193.37","1":"193.37"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"191.94","1":"191.94"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"192.69","1":"192.69"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"202.22","1":"202.22"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"204.32","1":"204.32"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"203.07","1":"203.07"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"203.79","1":"203.79"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"208.65","1":"208.65"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"206.22","1":"206.22"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"201.42","1":"201.42"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"201.25","1":"201.25"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"194.15","1":"194.15"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"196.12","1":"196.12"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"193.63","1":"193.63"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"191.41","1":"191.41"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"192.70","1":"192.70"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"191.84","1":"191.84"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"193.73","1":"193.73"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"194.26","1":"194.26"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"194.07","1":"194.07"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"194.94","1":"194.94"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"197.43","1":"197.43"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"195.88","1":"195.88"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"195.49","1":"195.49"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"197.14","1":"197.14"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"200.90","1":"200.90"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"200.71","1":"200.71"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"205.67","1":"205.67"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"205.76","1":"205.76"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"208.00","1":"208.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"208.00","1":"208.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"206.76","1":"206.76"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"206.67","1":"206.67"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"206.74","1":"206.74"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"208.61","1":"208.61"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"207.38","1":"207.38"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"206.63","1":"206.63"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"206.65","1":"206.65"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"210.07","1":"210.07"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"208.08","1":"208.08"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"208.06","1":"208.06"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"207.00","1":"207.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"204.98","1":"204.98"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"202.93","1":"202.93"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"206.03","1":"206.03"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"207.19","1":"207.19"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"206.79","1":"206.79"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"206.30","1":"206.30"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"205.85","1":"205.85"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"204.52","1":"204.52"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"205.21","1":"205.21"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"202.12","1":"202.12"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"203.32","1":"203.32"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"203.84","1":"203.84"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"204.04","1":"204.04"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"203.17","1":"203.17"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"202.88","1":"202.88"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"202.06","1":"202.06"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"201.40","1":"201.40"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"198.71","1":"198.71"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"200.17","1":"200.17"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"199.06","1":"199.06"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"199.52","1":"199.52"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"200.19","1":"200.19"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"201.75","1":"201.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"211.53","1":"211.53"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"208.44","1":"208.44"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"213.59","1":"213.59"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"216.56","1":"216.56"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"223.19","1":"223.19"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"228.26","1":"228.26"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"232.17","1":"232.17"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"231.31","1":"231.31"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"232.99","1":"232.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"229.44","1":"229.44"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"229.21","1":"229.21"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"227.55","1":"227.55"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"228.05","1":"228.05"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"231.81","1":"231.81"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"243.32","1":"243.32"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"240.00","1":"240.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"228.09","1":"228.09"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"224.15","1":"224.15"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"220.32","1":"220.32"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"218.33","1":"218.33"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"219.79","1":"219.79"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"212.24","1":"212.24"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"205.63","1":"205.63"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"213.63","1":"213.63"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"216.79","1":"216.79"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"216.37","1":"216.37"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"218.56","1":"218.56"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"218.80","1":"218.80"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"215.56","1":"215.56"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"216.11","1":"216.11"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"213.20","1":"213.20"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"216.96","1":"216.96"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"221.65","1":"221.65"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"232.24","1":"232.24"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"243.72","1":"243.72"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"244.82","1":"244.82"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"232.86","1":"232.86"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"228.50","1":"228.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"223.37","1":"223.37"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"229.67","1":"229.67"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"220.60","1":"220.60"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"214.41","1":"214.41"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"215.13","1":"215.13"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"220.66","1":"220.66"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"220.02","1":"220.02"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"222.74","1":"222.74"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"221.87","1":"221.87"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"226.73","1":"226.73"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"228.77","1":"228.77"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"230.28","1":"230.28"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"225.19","1":"225.19"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"225.00","1":"225.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"224.60","1":"224.60"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"222.31","1":"222.31"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"222.26","1":"222.26"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"221.98","1":"221.98"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"222.50","1":"222.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"217.37","1":"217.37"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"218.27","1":"218.27"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"220.62","1":"220.62"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"221.01","1":"221.01"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"225.03","1":"225.03"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"224.83","1":"224.83"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"224.22","1":"224.22"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"222.90","1":"222.90"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"221.81","1":"221.81"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"216.03","1":"216.03"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"212.48","1":"212.48"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"213.00","1":"213.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"212.84","1":"212.84"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"215.04","1":"215.04"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"213.59","1":"213.59"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"213.56","1":"213.56"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"208.83","1":"208.83"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"207.00","1":"207.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"208.46","1":"208.46"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"210.03","1":"210.03"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"213.10","1":"213.10"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"213.42","1":"213.42"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"214.35","1":"214.35"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"213.69","1":"213.69"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"213.35","1":"213.35"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"211.23","1":"211.23"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"209.72","1":"209.72"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"209.14","1":"209.14"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"209.57","1":"209.57"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"210.21","1":"210.21"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"213.96","1":"213.96"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"218.89","1":"218.89"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"215.64","1":"215.64"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"214.56","1":"214.56"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"214.77","1":"214.77"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"212.96","1":"212.96"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"213.12","1":"213.12"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"210.28","1":"210.28"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"206.99","1":"206.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"207.99","1":"207.99"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"210.24","1":"210.24"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"211.55","1":"211.55"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"216.33","1":"216.33"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"214.60","1":"214.60"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"216.87","1":"216.87"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"220.80","1":"220.80"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"224.79","1":"224.79"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"227.86","1":"227.86"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"229.80","1":"229.80"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"226.74","1":"226.74"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"223.65","1":"223.65"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"224.68","1":"224.68"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"222.76","1":"222.76"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"225.89","1":"225.89"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"223.46","1":"223.46"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"220.98","1":"220.98"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"218.67","1":"218.67"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"222.40","1":"222.40"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"220.33","1":"220.33"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"217.03","1":"217.03"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"216.51","1":"216.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"214.96","1":"214.96"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"215.97","1":"215.97"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"215.52","1":"215.52"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"213.43","1":"213.43"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"218.78","1":"218.78"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"220.39","1":"220.39"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"222.87","1":"222.87"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"221.55","1":"221.55"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"224.93","1":"224.93"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"224.26","1":"224.26"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"224.01","1":"224.01"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"227.49","1":"227.49"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"226.78","1":"226.78"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"226.83","1":"226.83"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"225.35","1":"225.35"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"226.94","1":"226.94"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"226.02","1":"226.02"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"227.19","1":"227.19"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"226.48","1":"226.48"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"227.44","1":"227.44"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"227.13","1":"227.13"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"226.06","1":"226.06"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"225.77","1":"225.77"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"225.52","1":"225.52"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"218.85","1":"218.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"221.09","1":"221.09"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"214.72","1":"214.72"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"218.69","1":"218.69"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"220.75","1":"220.75"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"224.19","1":"224.19"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"229.24","1":"229.24"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"229.05","1":"229.05"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"232.83","1":"232.83"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"231.78","1":"231.78"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"233.61","1":"233.61"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"237.92","1":"237.92"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"236.00","1":"236.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"234.58","1":"234.58"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"240.42","1":"240.42"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"240.21","1":"240.21"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"237.43","1":"237.43"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"233.46","1":"233.46"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"233.44","1":"233.44"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"232.89","1":"232.89"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"238.32","1":"238.32"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"236.77","1":"236.77"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"237.82","1":"237.82"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"242.25","1":"242.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"244.74","1":"244.74"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"240.33","1":"240.33"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"237.96","1":"237.96"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"238.03","1":"238.03"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"240.46","1":"240.46"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"245.91","1":"245.91"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"254.73","1":"254.73"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"255.01","1":"255.01"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"250.35","1":"250.35"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"245.20","1":"245.20"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"243.72","1":"243.72"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"242.46","1":"242.46"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"243.34","1":"243.34"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"243.52","1":"243.52"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"243.34","1":"243.34"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"244.27","1":"244.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"242.19","1":"242.19"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"248.77","1":"248.77"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"249.55","1":"249.55"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"245.42","1":"245.42"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"242.01","1":"242.01"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"240.78","1":"240.78"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"239.59","1":"239.59"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"237.99","1":"237.99"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"237.99","1":"237.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"237.93","1":"237.93"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"230.98","1":"230.98"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"227.01","1":"227.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"226.02","1":"226.02"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"226.59","1":"226.59"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"226.01","1":"226.01"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"223.45","1":"223.45"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"225.90","1":"225.90"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"227.31","1":"227.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"227.60","1":"227.60"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"228.79","1":"228.79"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"232.00","1":"232.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"234.17","1":"234.17"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"231.01","1":"231.01"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"229.02","1":"229.02"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"227.20","1":"227.20"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"227.39","1":"227.39"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"230.99","1":"230.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"231.94","1":"231.94"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"234.09","1":"234.09"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"236.87","1":"236.87"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"238.71","1":"238.71"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"238.78","1":"238.78"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"238.11","1":"238.11"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"235.79","1":"235.79"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"235.84","1":"235.84"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"234.56","1":"234.56"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"232.30","1":"232.30"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"226.35","1":"226.35"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"228.49","1":"228.49"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"233.83","1":"233.83"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"233.35","1":"233.35"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"229.98","1":"229.98"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"228.99","1":"228.99"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"228.65","1":"228.65"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"224.97","1":"224.97"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"223.12","1":"223.12"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"227.40","1":"227.40"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"228.49","1":"228.49"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"227.24","1":"227.24"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"223.78","1":"223.78"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"222.43","1":"222.43"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"220.30","1":"220.30"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"221.20","1":"221.20"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"220.57","1":"220.57"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"220.93","1":"220.93"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"219.30","1":"219.30"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"218.19","1":"218.19"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"216.97","1":"216.97"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"213.98","1":"213.98"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"212.50","1":"212.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"215.09","1":"215.09"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"212.72","1":"212.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"220.92","1":"220.92"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"217.63","1":"217.63"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"217.42","1":"217.42"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"217.75","1":"217.75"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"217.38","1":"217.38"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"213.26","1":"213.26"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"215.07","1":"215.07"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"220.62","1":"220.62"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"229.55","1":"229.55"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"241.02","1":"241.02"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"246.52","1":"246.52"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"249.16","1":"249.16"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"249.10","1":"249.10"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"254.00","1":"254.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"262.10","1":"262.10"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"254.18","1":"254.18"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"245.36","1":"245.36"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"236.02","1":"236.02"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"235.88","1":"235.88"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"237.99","1":"237.99"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"247.56","1":"247.56"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"252.70","1":"252.70"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"247.08","1":"247.08"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"242.56","1":"242.56"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"239.75","1":"239.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"231.47","1":"231.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"220.30","1":"220.30"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"211.01","1":"211.01"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"210.79","1":"210.79"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"216.27","1":"216.27"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"215.91","1":"215.91"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"216.86","1":"216.86"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"217.93","1":"217.93"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"215.20","1":"215.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"208.39","1":"208.39"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"210.20","1":"210.20"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"207.37","1":"207.37"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"207.50","1":"207.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"208.02","1":"208.02"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"211.56","1":"211.56"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"201.02","1":"201.02"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"205.54","1":"205.54"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"209.60","1":"209.60"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"213.50","1":"213.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"210.43","1":"210.43"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"199.91","1":"199.91"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"201.08","1":"201.08"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"205.03","1":"205.03"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"202.78","1":"202.78"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"205.04","1":"205.04"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"212.08","1":"212.08"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"201.63","1":"201.63"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"200.18","1":"200.18"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"202.64","1":"202.64"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"204.46","1":"204.46"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"204.91","1":"204.91"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"209.68","1":"209.68"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"209.20","1":"209.20"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"210.46","1":"210.46"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"211.48","1":"211.48"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"214.09","1":"214.09"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"214.55","1":"214.55"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"214.95","1":"214.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"215.19","1":"215.19"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"207.45","1":"207.45"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"206.58","1":"206.58"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"208.53","1":"208.53"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"211.86","1":"211.86"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"216.11","1":"216.11"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"213.18","1":"213.18"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"211.62","1":"211.62"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"211.66","1":"211.66"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"213.89","1":"213.89"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"212.96","1":"212.96"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"211.35","1":"211.35"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"203.86","1":"203.86"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"205.82","1":"205.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"200.49","1":"200.49"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"200.16","1":"200.16"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"197.91","1":"197.91"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"195.69","1":"195.69"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"198.73","1":"198.73"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"198.29","1":"198.29"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"198.54","1":"198.54"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"196.03","1":"196.03"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"191.06","1":"191.06"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"190.43","1":"190.43"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"193.46","1":"193.46"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"196.20","1":"196.20"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"199.51","1":"199.51"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"196.28","1":"196.28"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"195.86","1":"195.86"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"195.96","1":"195.96"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"200.73","1":"200.73"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"204.00","1":"204.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"209.50","1":"209.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"203.93","1":"203.93"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"212.39","1":"212.39"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"213.55","1":"213.55"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"217.58","1":"217.58"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"211.05","1":"211.05"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"212.95","1":"212.95"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"210.98","1":"210.98"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"211.22","1":"211.22"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"211.01","1":"211.01"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"209.90","1":"209.90"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"209.00","1":"209.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"203.60","1":"203.60"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"202.02","1":"202.02"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"200.00","1":"200.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"201.78","1":"201.78"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"206.27","1":"206.27"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"206.59","1":"206.59"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"205.08","1":"205.08"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"209.39","1":"209.39"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"206.20","1":"206.20"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"205.23","1":"205.23"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"209.26","1":"209.26"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"208.63","1":"208.63"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"211.73","1":"211.73"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"208.99","1":"208.99"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"213.24","1":"213.24"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"208.84","1":"208.84"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"212.23","1":"212.23"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"214.10","1":"214.10"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"214.25","1":"214.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"207.74","1":"207.74"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"203.51","1":"203.51"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"198.78","1":"198.78"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"205.99","1":"205.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"205.95","1":"205.95"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"211.54","1":"211.54"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"213.46","1":"213.46"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"210.89","1":"210.89"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"211.71","1":"211.71"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"210.43","1":"210.43"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"210.08","1":"210.08"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"211.88","1":"211.88"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"207.68","1":"207.68"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"202.67","1":"202.67"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"202.81","1":"202.81"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"202.90","1":"202.90"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"202.40","1":"202.40"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"206.83","1":"206.83"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"204.53","1":"204.53"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"205.28","1":"205.28"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"204.80","1":"204.80"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"203.41","1":"203.41"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"203.28","1":"203.28"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"201.55","1":"201.55"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"204.31","1":"204.31"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"202.26","1":"202.26"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"199.68","1":"199.68"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"200.42","1":"200.42"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"195.80","1":"195.80"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"199.23","1":"199.23"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"195.99","1":"195.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"196.66","1":"196.66"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"201.67","1":"201.67"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"198.38","1":"198.38"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"196.64","1":"196.64"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"195.15","1":"195.15"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"195.15","1":"195.15"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"200.32","1":"200.32"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"202.05","1":"202.05"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"202.45","1":"202.45"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"200.05","1":"200.05"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"202.54","1":"202.54"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"210.14","1":"210.14"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"212.32","1":"212.32"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"209.87","1":"209.87"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"215.53","1":"215.53"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"216.62","1":"216.62"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"216.16","1":"216.16"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"217.82","1":"217.82"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"220.19","1":"220.19"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"219.76","1":"219.76"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"224.67","1":"224.67"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"224.63","1":"224.63"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"224.03","1":"224.03"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"221.57","1":"221.57"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"225.97","1":"225.97"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"227.82","1":"227.82"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"229.46","1":"229.46"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"230.27","1":"230.27"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"233.03","1":"233.03"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"234.05","1":"234.05"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"236.45","1":"236.45"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"236.56","1":"236.56"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"233.21","1":"233.21"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"236.34","1":"236.34"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"233.01","1":"233.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"226.57","1":"226.57"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"224.04","1":"224.04"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"225.95","1":"225.95"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"223.10","1":"223.10"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"225.35","1":"225.35"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"219.91","1":"219.91"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"225.71","1":"225.71"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"218.43","1":"218.43"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"218.07","1":"218.07"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"218.51","1":"218.51"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"219.80","1":"219.80"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"222.95","1":"222.95"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"222.33","1":"222.33"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"219.65","1":"219.65"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"215.63","1":"215.63"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"215.82","1":"215.82"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"217.95","1":"217.95"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"217.20","1":"217.20"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"221.17","1":"221.17"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"218.39","1":"218.39"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"217.47","1":"217.47"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"215.94","1":"215.94"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"214.27","1":"214.27"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"213.28","1":"213.28"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"212.99","1":"212.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"212.73","1":"212.73"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"209.46","1":"209.46"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"207.34","1":"207.34"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"209.99","1":"209.99"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"210.04","1":"210.04"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"210.18","1":"210.18"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"205.87","1":"205.87"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"210.25","1":"210.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"219.67","1":"219.67"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"222.95","1":"222.95"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"224.09","1":"224.09"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"224.51","1":"224.51"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"217.98","1":"217.98"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"221.78","1":"221.78"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"222.10","1":"222.10"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"220.13","1":"220.13"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"215.99","1":"215.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"215.85","1":"215.85"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"216.53","1":"216.53"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"219.81","1":"219.81"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"220.31","1":"220.31"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"219.94","1":"219.94"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"217.98","1":"217.98"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"218.30","1":"218.30"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"218.55","1":"218.55"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"214.94","1":"214.94"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"214.99","1":"214.99"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"214.40","1":"214.40"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"212.24","1":"212.24"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"211.88","1":"211.88"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"211.20","1":"211.20"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"211.43","1":"211.43"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"212.90","1":"212.90"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"214.38","1":"214.38"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"211.43","1":"211.43"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"210.76","1":"210.76"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"208.85","1":"208.85"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"208.88","1":"208.88"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"206.28","1":"206.28"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"205.76","1":"205.76"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"205.76","1":"205.76"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"201.12","1":"201.12"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"205.04","1":"205.04"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"201.20","1":"201.20"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"200.01","1":"200.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"198.66","1":"198.66"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"199.66","1":"199.66"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"199.82","1":"199.82"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"195.47","1":"195.47"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"197.45","1":"197.45"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"197.40","1":"197.40"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"199.81","1":"199.81"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"202.48","1":"202.48"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"199.42","1":"199.42"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"199.98","1":"199.98"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"198.59","1":"198.59"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"203.95","1":"203.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"200.14","1":"200.14"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"204.19","1":"204.19"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"205.67","1":"205.67"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"208.94","1":"208.94"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"212.82","1":"212.82"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"214.85","1":"214.85"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"213.32","1":"213.32"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"211.81","1":"211.81"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"206.89","1":"206.89"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"207.71","1":"207.71"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"206.12","1":"206.12"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"201.46","1":"201.46"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"198.25","1":"198.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"198.19","1":"198.19"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"197.78","1":"197.78"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"200.39","1":"200.39"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"199.59","1":"199.59"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"199.18","1":"199.18"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"199.45","1":"199.45"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"197.77","1":"197.77"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"200.19","1":"200.19"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"199.81","1":"199.81"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"196.47","1":"196.47"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"195.74","1":"195.74"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"195.53","1":"195.53"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"190.57","1":"190.57"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"189.90","1":"189.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"191.81","1":"191.81"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"194.31","1":"194.31"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"204.02","1":"204.02"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"200.48","1":"200.48"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"202.83","1":"202.83"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"205.03","1":"205.03"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"209.43","1":"209.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"208.28","1":"208.28"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"202.88","1":"202.88"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"206.55","1":"206.55"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"212.61","1":"212.61"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"213.63","1":"213.63"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"213.85","1":"213.85"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"207.15","1":"207.15"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"205.10","1":"205.10"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"201.29","1":"201.29"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"204.10","1":"204.10"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"205.99","1":"205.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"203.94","1":"203.94"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"205.98","1":"205.98"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"206.38","1":"206.38"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"205.50","1":"205.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"202.22","1":"202.22"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"202.65","1":"202.65"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"199.99","1":"199.99"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"201.77","1":"201.77"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"201.42","1":"201.42"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"203.32","1":"203.32"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"205.07","1":"205.07"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"206.77","1":"206.77"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"204.90","1":"204.90"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"203.66","1":"203.66"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"201.23","1":"201.23"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"200.58","1":"200.58"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"202.97","1":"202.97"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"201.35","1":"201.35"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"202.09","1":"202.09"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"201.35","1":"201.35"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"199.73","1":"199.73"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"197.99","1":"197.99"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"197.10","1":"197.10"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"199.76","1":"199.76"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"199.91","1":"199.91"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"200.09","1":"200.09"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"200.58","1":"200.58"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"199.80","1":"199.80"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"200.47","1":"200.47"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"199.84","1":"199.84"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"200.10","1":"200.10"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"201.79","1":"201.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"201.21","1":"201.21"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"200.87","1":"200.87"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"198.67","1":"198.67"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"196.61","1":"196.61"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"193.61","1":"193.61"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"189.29","1":"189.29"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"187.03","1":"187.03"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"187.96","1":"187.96"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"195.70","1":"195.70"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"192.82","1":"192.82"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"187.02","1":"187.02"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"179.81","1":"179.81"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"177.47","1":"177.47"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"177.98","1":"177.98"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"177.16","1":"177.16"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"179.21","1":"179.21"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"178.91","1":"178.91"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"177.54","1":"177.54"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"186.39","1":"186.39"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"185.55","1":"185.55"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"191.41","1":"191.41"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"197.38","1":"197.38"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"198.29","1":"198.29"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"197.76","1":"197.76"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"198.05","1":"198.05"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"198.19","1":"198.19"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"194.82","1":"194.82"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"192.08","1":"192.08"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"193.29","1":"193.29"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"198.98","1":"198.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"198.51","1":"198.51"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"200.11","1":"200.11"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"199.84","1":"199.84"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"199.85","1":"199.85"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"201.39","1":"201.39"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"203.63","1":"203.63"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"199.70","1":"199.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"198.46","1":"198.46"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"196.92","1":"196.92"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"200.02","1":"200.02"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"200.54","1":"200.54"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"196.50","1":"196.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"197.78","1":"197.78"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"198.25","1":"198.25"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"206.10","1":"206.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"200.17","1":"200.17"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"206.48","1":"206.48"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"204.96","1":"204.96"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"195.81","1":"195.81"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"197.35","1":"197.35"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"198.66","1":"198.66"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"196.92","1":"196.92"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"193.71","1":"193.71"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"193.34","1":"193.34"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"194.39","1":"194.39"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"194.60","1":"194.60"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"194.29","1":"194.29"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"198.84","1":"198.84"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"198.63","1":"198.63"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"194.76","1":"194.76"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"194.21","1":"194.21"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"191.79","1":"191.79"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"192.51","1":"192.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"189.38","1":"189.38"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"193.57","1":"193.57"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"196.09","1":"196.09"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"189.92","1":"189.92"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"188.62","1":"188.62"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"187.98","1":"187.98"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"194.23","1":"194.23"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"192.95","1":"192.95"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"193.06","1":"193.06"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"194.97","1":"194.97"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"194.58","1":"194.58"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"195.82","1":"195.82"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"197.53","1":"197.53"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"195.52","1":"195.52"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"195.38","1":"195.38"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"195.79","1":"195.79"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"197.38","1":"197.38"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"199.61","1":"199.61"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"200.22","1":"200.22"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"205.41","1":"205.41"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"204.96","1":"204.96"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"206.50","1":"206.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"207.91","1":"207.91"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"208.93","1":"208.93"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"207.83","1":"207.83"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"209.43","1":"209.43"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"210.19","1":"210.19"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"209.70","1":"209.70"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"209.07","1":"209.07"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"206.83","1":"206.83"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"203.53","1":"203.53"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"203.43","1":"203.43"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"204.62","1":"204.62"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"205.33","1":"205.33"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"205.84","1":"205.84"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"203.85","1":"203.85"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"204.93","1":"204.93"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"205.84","1":"205.84"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"209.93","1":"209.93"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"212.23","1":"212.23"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"212.51","1":"212.51"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"209.11","1":"209.11"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"206.21","1":"206.21"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"205.13","1":"205.13"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"206.02","1":"206.02"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"203.15","1":"203.15"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"202.08","1":"202.08"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"200.09","1":"200.09"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"200.26","1":"200.26"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"196.42","1":"196.42"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"197.05","1":"197.05"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"194.54","1":"194.54"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"194.27","1":"194.27"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"194.08","1":"194.08"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"190.70","1":"190.70"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"198.70","1":"198.70"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"198.21","1":"198.21"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"195.87","1":"195.87"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"196.26","1":"196.26"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"196.98","1":"196.98"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"197.26","1":"197.26"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"197.53","1":"197.53"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"196.01","1":"196.01"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"195.96","1":"195.96"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"196.53","1":"196.53"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"195.96","1":"195.96"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"194.14","1":"194.14"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"191.09","1":"191.09"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"193.34","1":"193.34"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"191.39","1":"191.39"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"188.64","1":"188.64"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"188.65","1":"188.65"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"186.99","1":"186.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"187.98","1":"187.98"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"189.29","1":"189.29"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"190.54","1":"190.54"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"188.56","1":"188.56"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"186.26","1":"186.26"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"184.88","1":"184.88"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"192.27","1":"192.27"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"190.00","1":"190.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"190.50","1":"190.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"190.54","1":"190.54"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"191.79","1":"191.79"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"189.99","1":"189.99"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"189.48","1":"189.48"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"189.97","1":"189.97"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"189.72","1":"189.72"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"187.25","1":"187.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"184.66","1":"184.66"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"187.89","1":"187.89"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"182.09","1":"182.09"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"176.82","1":"176.82"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"179.54","1":"179.54"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"181.58","1":"181.58"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"179.72","1":"179.72"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"178.28","1":"178.28"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"175.85","1":"175.85"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"172.95","1":"172.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"169.95","1":"169.95"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"168.62","1":"168.62"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"171.82","1":"171.82"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"174.65","1":"174.65"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"174.96","1":"174.96"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"175.14","1":"175.14"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"172.79","1":"172.79"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"177.12","1":"177.12"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"176.90","1":"176.90"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"182.69","1":"182.69"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"178.35","1":"178.35"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"175.30","1":"175.30"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"176.51","1":"176.51"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"178.98","1":"178.98"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"178.48","1":"178.48"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"175.05","1":"175.05"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"171.60","1":"171.60"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"173.72","1":"173.72"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"175.65","1":"175.65"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"176.32","1":"176.32"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"175.45","1":"175.45"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"173.96","1":"173.96"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"174.02","1":"174.02"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"173.87","1":"173.87"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"174.45","1":"174.45"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"172.24","1":"172.24"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"174.15","1":"174.15"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"178.31","1":"178.31"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"178.11","1":"178.11"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"174.99","1":"174.99"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"175.05","1":"175.05"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"175.28","1":"175.28"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"174.96","1":"174.96"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"175.90","1":"175.90"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"175.06","1":"175.06"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"173.89","1":"173.89"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"175.59","1":"175.59"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"176.32","1":"176.32"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"175.05","1":"175.05"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"175.14","1":"175.14"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"175.26","1":"175.26"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"174.96","1":"174.96"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"176.88","1":"176.88"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"176.88","1":"176.88"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"176.77","1":"176.77"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"175.16","1":"175.16"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"175.28","1":"175.28"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"174.81","1":"174.81"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"172.80","1":"172.80"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"169.85","1":"169.85"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"165.26","1":"165.26"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"161.10","1":"161.10"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"159.78","1":"159.78"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"154.04","1":"154.04"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"155.23","1":"155.23"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"155.70","1":"155.70"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"163.48","1":"163.48"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"171.65","1":"171.65"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"172.25","1":"172.25"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"174.39","1":"174.39"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"172.11","1":"172.11"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"169.28","1":"169.28"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"166.62","1":"166.62"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"166.72","1":"166.72"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"166.12","1":"166.12"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"168.97","1":"168.97"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"166.05","1":"166.05"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"163.12","1":"163.12"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"167.50","1":"167.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"163.55","1":"163.55"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"163.95","1":"163.95"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"169.04","1":"169.04"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"172.82","1":"172.82"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"169.05","1":"169.05"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"171.48","1":"171.48"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"169.82","1":"169.82"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"169.92","1":"169.92"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"170.26","1":"170.26"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"170.26","1":"170.26"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"168.00","1":"168.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"166.39","1":"166.39"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"165.19","1":"165.19"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"167.53","1":"167.53"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"169.20","1":"169.20"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"169.57","1":"169.57"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"169.87","1":"169.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"167.97","1":"167.97"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"169.50","1":"169.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"169.75","1":"169.75"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"171.84","1":"171.84"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"171.14","1":"171.14"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"169.24","1":"169.24"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"171.95","1":"171.95"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"172.74","1":"172.74"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"169.85","1":"169.85"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"170.53","1":"170.53"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"171.21","1":"171.21"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"169.52","1":"169.52"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"169.46","1":"169.46"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"164.12","1":"164.12"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"165.81","1":"165.81"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"168.90","1":"168.90"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"171.06","1":"171.06"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"169.84","1":"169.84"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"171.01","1":"171.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"169.99","1":"169.99"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"171.20","1":"171.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"172.81","1":"172.81"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"174.66","1":"174.66"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"182.71","1":"182.71"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"186.20","1":"186.20"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"187.78","1":"187.78"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"188.58","1":"188.58"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"192.18","1":"192.18"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"192.87","1":"192.87"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"190.78","1":"190.78"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"191.68","1":"191.68"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"191.72","1":"191.72"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"191.31","1":"191.31"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"191.47","1":"191.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"192.97","1":"192.97"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"189.40","1":"189.40"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"186.76","1":"186.76"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"191.38","1":"191.38"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"195.51","1":"195.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"190.64","1":"190.64"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"196.44","1":"196.44"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"199.69","1":"199.69"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"200.53","1":"200.53"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"210.55","1":"210.55"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"212.73","1":"212.73"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"216.18","1":"216.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"215.92","1":"215.92"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"216.20","1":"216.20"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"213.91","1":"213.91"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"214.13","1":"214.13"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"212.20","1":"212.20"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"212.73","1":"212.73"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"212.72","1":"212.72"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"211.42","1":"211.42"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"212.45","1":"212.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"212.89","1":"212.89"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"210.35","1":"210.35"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"209.02","1":"209.02"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"206.49","1":"206.49"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"207.42","1":"207.42"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"211.32","1":"211.32"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"208.93","1":"208.93"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"205.09","1":"205.09"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"204.94","1":"204.94"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"208.82","1":"208.82"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"213.55","1":"213.55"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"216.18","1":"216.18"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"212.38","1":"212.38"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"214.83","1":"214.83"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"213.53","1":"213.53"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"218.67","1":"218.67"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"222.15","1":"222.15"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"221.79","1":"221.79"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"220.71","1":"220.71"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"222.62","1":"222.62"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"224.41","1":"224.41"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"222.28","1":"222.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"221.09","1":"221.09"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"220.51","1":"220.51"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"222.40","1":"222.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"222.92","1":"222.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"224.53","1":"224.53"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"223.34","1":"223.34"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"220.49","1":"220.49"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"215.69","1":"215.69"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"213.20","1":"213.20"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"210.76","1":"210.76"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"202.65","1":"202.65"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"211.94","1":"211.94"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"207.75","1":"207.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"205.99","1":"205.99"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"207.25","1":"207.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"201.47","1":"201.47"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"208.32","1":"208.32"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"207.67","1":"207.67"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"210.19","1":"210.19"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"208.87","1":"208.87"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"211.31","1":"211.31"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"213.55","1":"213.55"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"211.95","1":"211.95"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"207.05","1":"207.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"202.29","1":"202.29"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"198.28","1":"198.28"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"197.51","1":"197.51"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"199.81","1":"199.81"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"195.94","1":"195.94"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"199.07","1":"199.07"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"198.26","1":"198.26"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"200.44","1":"200.44"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"204.05","1":"204.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"195.92","1":"195.92"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"190.66","1":"190.66"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"192.24","1":"192.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"193.99","1":"193.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"186.00","1":"186.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"181.39","1":"181.39"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"167.79","1":"167.79"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"156.62","1":"156.62"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"145.21","1":"145.21"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"152.42","1":"152.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"152.51","1":"152.51"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"141.08","1":"141.08"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"132.89","1":"132.89"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"133.92","1":"133.92"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"142.43","1":"142.43"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"140.87","1":"140.87"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"149.28","1":"149.28"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"151.92","1":"151.92"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"158.09","1":"158.09"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"153.87","1":"153.87"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"146.13","1":"146.13"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"146.21","1":"146.21"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"148.22","1":"148.22"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"152.39","1":"152.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"154.50","1":"154.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"152.02","1":"152.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"153.15","1":"153.15"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"151.40","1":"151.40"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"148.44","1":"148.44"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"154.00","1":"154.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"156.52","1":"156.52"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"156.97","1":"156.97"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"161.38","1":"161.38"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"158.24","1":"158.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"158.10","1":"158.10"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"157.60","1":"157.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"157.94","1":"157.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"158.22","1":"158.22"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"163.67","1":"163.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"163.82","1":"163.82"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"163.78","1":"163.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"157.69","1":"157.69"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"156.39","1":"156.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"155.66","1":"155.66"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"155.91","1":"155.91"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"158.96","1":"158.96"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"155.43","1":"155.43"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"155.15","1":"155.15"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"152.83","1":"152.83"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"149.25","1":"149.25"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"149.47","1":"149.47"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"149.84","1":"149.84"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"148.97","1":"148.97"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"148.32","1":"148.32"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"146.61","1":"146.61"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"152.72","1":"152.72"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"162.32","1":"162.32"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"162.81","1":"162.81"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"159.88","1":"159.88"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"158.57","1":"158.57"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"164.26","1":"164.26"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"163.70","1":"163.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"166.42","1":"166.42"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"166.22","1":"166.22"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"161.38","1":"161.38"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"155.83","1":"155.83"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"156.18","1":"156.18"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"151.61","1":"151.61"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"150.92","1":"150.92"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"155.18","1":"155.18"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"153.83","1":"153.83"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"154.32","1":"154.32"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"155.09","1":"155.09"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"151.88","1":"151.88"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"152.70","1":"152.70"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"153.64","1":"153.64"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"162.07","1":"162.07"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"160.33","1":"160.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"162.33","1":"162.33"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"161.42","1":"161.42"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"161.21","1":"161.21"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"161.43","1":"161.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"162.94","1":"162.94"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"164.72","1":"164.72"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"165.08","1":"165.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"164.61","1":"164.61"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"165.01","1":"165.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"165.14","1":"165.14"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"165.07","1":"165.07"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"164.82","1":"164.82"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"165.09","1":"165.09"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"165.39","1":"165.39"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"167.07","1":"167.07"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"168.98","1":"168.98"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"171.61","1":"171.61"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"174.19","1":"174.19"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"177.02","1":"177.02"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"177.26","1":"177.26"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"177.40","1":"177.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"177.23","1":"177.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"176.91","1":"176.91"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"176.37","1":"176.37"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"183.29","1":"183.29"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"181.43","1":"181.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"179.42","1":"179.42"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"182.82","1":"182.82"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"181.15","1":"181.15"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"178.28","1":"178.28"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"177.58","1":"177.58"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"177.07","1":"177.07"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"177.43","1":"177.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"169.95","1":"169.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"169.60","1":"169.60"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"168.51","1":"168.51"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"168.64","1":"168.64"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"175.22","1":"175.22"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"173.70","1":"173.70"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"171.81","1":"171.81"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"171.07","1":"171.07"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"172.12","1":"172.12"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"172.08","1":"172.08"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"173.73","1":"173.73"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"172.61","1":"172.61"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"173.67","1":"173.67"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"170.96","1":"170.96"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"171.99","1":"171.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"178.22","1":"178.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"178.15","1":"178.15"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"179.73","1":"179.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"178.73","1":"178.73"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"178.26","1":"178.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"178.24","1":"178.24"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"178.84","1":"178.84"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"177.96","1":"177.96"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"176.26","1":"176.26"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"176.81","1":"176.81"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"177.50","1":"177.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"176.70","1":"176.70"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"174.31","1":"174.31"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"175.13","1":"175.13"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"173.82","1":"173.82"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"177.02","1":"177.02"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"175.71","1":"175.71"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"172.58","1":"172.58"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"171.74","1":"171.74"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.64","1":"174.64"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"175.44","1":"175.44"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"176.45","1":"176.45"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"176.44","1":"176.44"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"173.99","1":"173.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"173.25","1":"173.25"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"171.74","1":"171.74"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"171.28","1":"171.28"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"170.03","1":"170.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"171.43","1":"171.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"172.54","1":"172.54"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"170.86","1":"170.86"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"170.27","1":"170.27"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"169.07","1":"169.07"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"170.66","1":"170.66"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"170.12","1":"170.12"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"166.22","1":"166.22"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"162.21","1":"162.21"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"165.97","1":"165.97"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"166.02","1":"166.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"171.68","1":"171.68"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"168.32","1":"168.32"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"170.82","1":"170.82"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"172.72","1":"172.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"173.94","1":"173.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"172.85","1":"172.85"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"173.45","1":"173.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"173.90","1":"173.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"174.97","1":"174.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"176.54","1":"176.54"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"175.76","1":"175.76"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"174.73","1":"174.73"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"172.98","1":"172.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"174.33","1":"174.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"175.44","1":"175.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"175.48","1":"175.48"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"174.71","1":"174.71"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"177.05","1":"177.05"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"178.96","1":"178.96"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"180.49","1":"180.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"182.11","1":"182.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"183.31","1":"183.31"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"181.74","1":"181.74"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"182.81","1":"182.81"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"181.97","1":"181.97"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"181.97","1":"181.97"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"178.57","1":"178.57"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"181.09","1":"181.09"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"185.32","1":"185.32"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"184.99","1":"184.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"185.05","1":"185.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"184.78","1":"184.78"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"184.69","1":"184.69"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"183.86","1":"183.86"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"183.68","1":"183.68"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"184.39","1":"184.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"186.22","1":"186.22"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"182.50","1":"182.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"183.73","1":"183.73"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"185.28","1":"185.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"189.03","1":"189.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"192.30","1":"192.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"193.94","1":"193.94"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"194.13","1":"194.13"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"193.44","1":"193.44"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"197.39","1":"197.39"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"196.20","1":"196.20"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"197.37","1":"197.37"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"199.26","1":"199.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"199.59","1":"199.59"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"197.24","1":"197.24"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"195.90","1":"195.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"196.01","1":"196.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"193.41","1":"193.41"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"194.70","1":"194.70"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"194.92","1":"194.92"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"195.66","1":"195.66"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"196.96","1":"196.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"198.15","1":"198.15"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"195.11","1":"195.11"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"192.61","1":"192.61"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"191.47","1":"191.47"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"194.30","1":"194.30"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"194.91","1":"194.91"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"193.23","1":"193.23"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"192.49","1":"192.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"189.99","1":"189.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"189.98","1":"189.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"187.60","1":"187.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"184.49","1":"184.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"185.25","1":"185.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"190.07","1":"190.07"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"189.35","1":"189.35"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"185.08","1":"185.08"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"184.91","1":"184.91"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"183.23","1":"183.23"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"183.56","1":"183.56"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"184.98","1":"184.98"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"183.97","1":"183.97"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"183.10","1":"183.10"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"182.12","1":"182.12"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"183.07","1":"183.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"185.49","1":"185.49"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"183.60","1":"183.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"186.40","1":"186.40"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"184.69","1":"184.69"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"185.55","1":"185.55"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"186.23","1":"186.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"185.98","1":"185.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"172.50","1":"172.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"172.01","1":"172.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"171.98","1":"171.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"174.34","1":"174.34"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"172.98","1":"172.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"171.82","1":"171.82"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"170.69","1":"170.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"171.38","1":"171.38"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"172.66","1":"172.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"171.97","1":"171.97"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"167.11","1":"167.11"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"173.01","1":"173.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"172.15","1":"172.15"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"172.14","1":"172.14"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"170.95","1":"170.95"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"169.31","1":"169.31"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"170.89","1":"170.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"171.41","1":"171.41"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"172.96","1":"172.96"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"172.68","1":"172.68"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"174.61","1":"174.61"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"174.86","1":"174.86"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"173.65","1":"173.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"173.63","1":"173.63"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"173.73","1":"173.73"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"172.78","1":"172.78"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"172.04","1":"172.04"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"172.95","1":"172.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"169.96","1":"169.96"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"168.96","1":"168.96"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"169.27","1":"169.27"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"167.02","1":"167.02"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"164.62","1":"164.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"163.62","1":"163.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"162.22","1":"162.22"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"163.44","1":"163.44"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"165.87","1":"165.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"163.19","1":"163.19"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"163.52","1":"163.52"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"166.81","1":"166.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"165.40","1":"165.40"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"163.28","1":"163.28"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"161.49","1":"161.49"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"162.23","1":"162.23"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"162.26","1":"162.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"162.84","1":"162.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"165.79","1":"165.79"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"164.39","1":"164.39"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"163.88","1":"163.88"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"166.07","1":"166.07"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"166.77","1":"166.77"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"166.21","1":"166.21"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"165.18","1":"165.18"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"165.43","1":"165.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"165.01","1":"165.01"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"166.27","1":"166.27"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"165.28","1":"165.28"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"165.60","1":"165.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"164.96","1":"164.96"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"166.01","1":"166.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"164.61","1":"164.61"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"163.56","1":"163.56"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"162.91","1":"162.91"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"161.59","1":"161.59"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"159.59","1":"159.59"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"158.92","1":"158.92"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"157.98","1":"157.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"156.84","1":"156.84"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"155.40","1":"155.40"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"152.94","1":"152.94"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"153.22","1":"153.22"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"159.83","1":"159.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"158.64","1":"158.64"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"157.44","1":"157.44"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"157.69","1":"157.69"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"158.56","1":"158.56"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"157.87","1":"157.87"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"159.33","1":"159.33"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"157.97","1":"157.97"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"159.38","1":"159.38"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"158.46","1":"158.46"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"155.62","1":"155.62"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"155.99","1":"155.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"157.03","1":"157.03"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"157.71","1":"157.71"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"157.56","1":"157.56"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"160.06","1":"160.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"162.66","1":"162.66"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"161.57","1":"161.57"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"161.72","1":"161.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"161.73","1":"161.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"164.49","1":"164.49"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"166.11","1":"166.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"166.02","1":"166.02"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"165.37","1":"165.37"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"166.12","1":"166.12"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"167.43","1":"167.43"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"165.58","1":"165.58"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"164.70","1":"164.70"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"163.98","1":"163.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"163.00","1":"163.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"161.84","1":"161.84"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"163.50","1":"163.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"164.91","1":"164.91"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"167.01","1":"167.01"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"165.57","1":"165.57"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"166.69","1":"166.69"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"168.04","1":"168.04"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"166.87","1":"166.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"165.48","1":"165.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"165.25","1":"165.25"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"163.72","1":"163.72"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"160.60","1":"160.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"161.95","1":"161.95"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"162.82","1":"162.82"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"163.09","1":"163.09"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"162.90","1":"162.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"157.71","1":"157.71"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"156.04","1":"156.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"157.04","1":"157.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"155.58","1":"155.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"155.84","1":"155.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"157.02","1":"157.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"155.51","1":"155.51"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"159.75","1":"159.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"161.57","1":"161.57"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"162.67","1":"162.67"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"159.96","1":"159.96"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"157.32","1":"157.32"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"157.35","1":"157.35"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"155.12","1":"155.12"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"148.93","1":"148.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"150.69","1":"150.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"148.80","1":"148.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"149.04","1":"149.04"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"148.90","1":"148.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"148.27","1":"148.27"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"150.00","1":"150.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"148.27","1":"148.27"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"149.44","1":"149.44"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"154.00","1":"154.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"156.00","1":"156.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"159.99","1":"159.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"160.66","1":"160.66"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"159.82","1":"159.82"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"158.90","1":"158.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"158.50","1":"158.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"163.25","1":"163.25"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"163.96","1":"163.96"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"164.80","1":"164.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"164.98","1":"164.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"163.14","1":"163.14"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"161.71","1":"161.71"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"162.00","1":"162.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"158.01","1":"158.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"155.50","1":"155.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"155.06","1":"155.06"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"153.99","1":"153.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"151.16","1":"151.16"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"151.45","1":"151.45"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"155.23","1":"155.23"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"156.59","1":"156.59"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"160.47","1":"160.47"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"156.68","1":"156.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"152.92","1":"152.92"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"152.50","1":"152.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"154.51","1":"154.51"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"159.70","1":"159.70"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"155.23","1":"155.23"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"156.00","1":"156.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"153.08","1":"153.08"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"154.25","1":"154.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"153.98","1":"153.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"153.80","1":"153.80"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"155.24","1":"155.24"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"154.60","1":"154.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"154.05","1":"154.05"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"152.23","1":"152.23"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"151.00","1":"151.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"152.25","1":"152.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"146.99","1":"146.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"147.70","1":"147.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"148.94","1":"148.94"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"148.66","1":"148.66"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"149.09","1":"149.09"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"147.50","1":"147.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"148.40","1":"148.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"150.87","1":"150.87"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"150.84","1":"150.84"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"150.06","1":"150.06"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"153.35","1":"153.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"154.20","1":"154.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"153.80","1":"153.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"153.70","1":"153.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"155.70","1":"155.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"159.51","1":"159.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"162.70","1":"162.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"160.70","1":"160.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"162.18","1":"162.18"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"162.94","1":"162.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"163.20","1":"163.20"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"160.91","1":"160.91"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"159.50","1":"159.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"159.03","1":"159.03"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"161.05","1":"161.05"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"160.90","1":"160.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"161.10","1":"161.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"161.75","1":"161.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"160.63","1":"160.63"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"161.20","1":"161.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"162.01","1":"162.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"164.32","1":"164.32"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"163.90","1":"163.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"164.00","1":"164.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"163.01","1":"163.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"164.01","1":"164.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"160.56","1":"160.56"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"161.73","1":"161.73"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"160.36","1":"160.36"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"160.27","1":"160.27"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"160.50","1":"160.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"160.83","1":"160.83"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"162.20","1":"162.20"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"161.55","1":"161.55"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"160.32","1":"160.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"158.20","1":"158.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"157.95","1":"157.95"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"157.55","1":"157.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"157.44","1":"157.44"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"155.56","1":"155.56"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"155.50","1":"155.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"153.99","1":"153.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"149.75","1":"149.75"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"149.00","1":"149.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"149.02","1":"149.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"151.00","1":"151.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"151.50","1":"151.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"152.00","1":"152.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"148.50","1":"148.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"147.50","1":"147.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"142.90","1":"142.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"143.31","1":"143.31"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"144.11","1":"144.11"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"144.50","1":"144.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"144.99","1":"144.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"143.50","1":"143.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"145.66","1":"145.66"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"147.41","1":"147.41"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"144.60","1":"144.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"144.75","1":"144.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"145.32","1":"145.32"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"144.99","1":"144.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"148.11","1":"148.11"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"153.40","1":"153.40"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"152.65","1":"152.65"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"152.52","1":"152.52"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"152.46","1":"152.46"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"152.04","1":"152.04"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"150.94","1":"150.94"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"150.22","1":"150.22"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"148.50","1":"148.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"147.97","1":"147.97"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"151.00","1":"151.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"149.99","1":"149.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"150.10","1":"150.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"150.89","1":"150.89"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"150.69","1":"150.69"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"143.01","1":"143.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"142.00","1":"142.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"140.21","1":"140.21"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"139.82","1":"139.82"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"139.93","1":"139.93"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"137.90","1":"137.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"138.23","1":"138.23"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"137.11","1":"137.11"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"137.00","1":"137.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"137.06","1":"137.06"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"135.66","1":"135.66"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"134.72","1":"134.72"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"133.54","1":"133.54"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"134.90","1":"134.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"133.82","1":"133.82"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"132.49","1":"132.49"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"131.50","1":"131.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"131.99","1":"131.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"130.94","1":"130.94"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"131.39","1":"131.39"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"130.50","1":"130.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"131.25","1":"131.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"124.01","1":"124.01"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"123.84","1":"123.84"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"124.30","1":"124.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"125.80","1":"125.80"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"127.31","1":"127.31"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"126.25","1":"126.25"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"127.50","1":"127.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"130.69","1":"130.69"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"130.20","1":"130.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"122.34","1":"122.34"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"122.98","1":"122.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"125.11","1":"125.11"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"125.88","1":"125.88"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"123.56","1":"123.56"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"124.67","1":"124.67"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"126.52","1":"126.52"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"128.27","1":"128.27"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"124.00","1":"124.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"120.93","1":"120.93"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"119.23","1":"119.23"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"118.50","1":"118.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"119.01","1":"119.01"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"119.50","1":"119.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"123.00","1":"123.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"122.50","1":"122.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"122.64","1":"122.64"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"122.85","1":"122.85"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"124.90","1":"124.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"128.95","1":"128.95"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"129.80","1":"129.80"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"132.28","1":"132.28"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"131.18","1":"131.18"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"129.90","1":"129.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"131.40","1":"131.40"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"130.60","1":"130.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"129.60","1":"129.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"130.23","1":"130.23"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"129.40","1":"129.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"128.00","1":"128.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"128.97","1":"128.97"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"127.62","1":"127.62"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"126.84","1":"126.84"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"126.45","1":"126.45"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"119.55","1":"119.55"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"120.42","1":"120.42"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"120.20","1":"120.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"119.98","1":"119.98"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"119.25","1":"119.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"120.10","1":"120.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"119.71","1":"119.71"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"119.37","1":"119.37"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"120.06","1":"120.06"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"120.13","1":"120.13"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"120.50","1":"120.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"119.98","1":"119.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"119.32","1":"119.32"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"117.91","1":"117.91"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"117.25","1":"117.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"117.40","1":"117.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"117.20","1":"117.20"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"119.73","1":"119.73"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"118.30","1":"118.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"116.55","1":"116.55"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"116.71","1":"116.71"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"117.06","1":"117.06"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"117.29","1":"117.29"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"117.00","1":"117.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"117.35","1":"117.35"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"116.11","1":"116.11"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"116.21","1":"116.21"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"117.23","1":"117.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"116.52","1":"116.52"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"116.20","1":"116.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"117.25","1":"117.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"116.90","1":"116.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"118.61","1":"118.61"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"119.10","1":"119.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"120.15","1":"120.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"120.50","1":"120.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"120.99","1":"120.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"121.99","1":"121.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"121.02","1":"121.02"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.20","1":"121.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"118.50","1":"118.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"117.50","1":"117.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"117.00","1":"117.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"117.11","1":"117.11"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"119.30","1":"119.30"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"119.90","1":"119.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"119.81","1":"119.81"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"119.25","1":"119.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"119.30","1":"119.30"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"119.08","1":"119.08"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"118.80","1":"118.80"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"118.90","1":"118.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"119.61","1":"119.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"118.95","1":"118.95"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"118.55","1":"118.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"119.18","1":"119.18"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"119.45","1":"119.45"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"119.00","1":"119.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"118.80","1":"118.80"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"117.75","1":"117.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"118.99","1":"118.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"117.93","1":"117.93"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"117.50","1":"117.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"117.12","1":"117.12"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"118.62","1":"118.62"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"118.22","1":"118.22"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"117.69","1":"117.69"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"117.38","1":"117.38"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"117.00","1":"117.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"115.50","1":"115.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"111.63","1":"111.63"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"111.72","1":"111.72"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"111.50","1":"111.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"111.32","1":"111.32"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"110.98","1":"110.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"109.00","1":"109.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"112.60","1":"112.60"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"116.03","1":"116.03"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"115.20","1":"115.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"115.40","1":"115.40"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"114.30","1":"114.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"113.60","1":"113.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"112.57","1":"112.57"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"112.45","1":"112.45"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"111.98","1":"111.98"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"111.50","1":"111.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"111.60","1":"111.60"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"109.80","1":"109.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"109.05","1":"109.05"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"108.25","1":"108.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"107.70","1":"107.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"107.70","1":"107.70"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"113.45","1":"113.45"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"114.50","1":"114.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"112.20","1":"112.20"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"111.50","1":"111.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"113.12","1":"113.12"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"112.63","1":"112.63"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"114.00","1":"114.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"112.51","1":"112.51"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"113.20","1":"113.20"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"113.25","1":"113.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"114.98","1":"114.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"116.95","1":"116.95"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"116.25","1":"116.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"113.91","1":"113.91"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"115.43","1":"115.43"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"115.30","1":"115.30"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"114.85","1":"114.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"115.26","1":"115.26"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"115.80","1":"115.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"115.02","1":"115.02"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"116.00","1":"116.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"116.80","1":"116.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"117.01","1":"117.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"118.61","1":"118.61"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"119.80","1":"119.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"120.00","1":"120.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"119.30","1":"119.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"119.25","1":"119.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"120.77","1":"120.77"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"119.93","1":"119.93"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"114.00","1":"114.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"114.38","1":"114.38"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"114.15","1":"114.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"114.50","1":"114.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"114.60","1":"114.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"114.15","1":"114.15"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"114.49","1":"114.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"115.50","1":"115.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"115.25","1":"115.25"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"115.69","1":"115.69"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"114.99","1":"114.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"114.95","1":"114.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"114.92","1":"114.92"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"115.85","1":"115.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"115.25","1":"115.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"115.50","1":"115.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"115.51","1":"115.51"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"115.75","1":"115.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"116.20","1":"116.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"117.24","1":"117.24"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"120.00","1":"120.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"120.64","1":"120.64"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"121.06","1":"121.06"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"121.74","1":"121.74"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"121.97","1":"121.97"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"115.45","1":"115.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"114.92","1":"114.92"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"114.86","1":"114.86"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"115.10","1":"115.10"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"115.12","1":"115.12"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"115.66","1":"115.66"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"116.01","1":"116.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"115.76","1":"115.76"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"114.96","1":"114.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"115.44","1":"115.44"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"114.77","1":"114.77"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"114.17","1":"114.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"114.79","1":"114.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"115.02","1":"115.02"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"115.46","1":"115.46"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"115.16","1":"115.16"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"114.00","1":"114.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"115.01","1":"115.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"114.79","1":"114.79"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"114.76","1":"114.76"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"115.85","1":"115.85"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"115.30","1":"115.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"114.94","1":"114.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"111.97","1":"111.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"112.92","1":"112.92"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"114.02","1":"114.02"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"114.93","1":"114.93"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"114.12","1":"114.12"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"113.99","1":"113.99"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"113.66","1":"113.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"112.87","1":"112.87"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"112.01","1":"112.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"110.34","1":"110.34"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"114.47","1":"114.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"122.06","1":"122.06"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"119.69","1":"119.69"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"119.00","1":"119.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"121.69","1":"121.69"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"120.95","1":"120.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"123.14","1":"123.14"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"126.05","1":"126.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"128.86","1":"128.86"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"129.04","1":"129.04"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"128.17","1":"128.17"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"130.73","1":"130.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"137.91","1":"137.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"135.66","1":"135.66"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"139.76","1":"139.76"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"144.12","1":"144.12"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"145.78","1":"145.78"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"147.76","1":"147.76"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"147.50","1":"147.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"147.40","1":"147.40"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"148.55","1":"148.55"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"149.00","1":"149.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"150.51","1":"150.51"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"147.80","1":"147.80"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"145.64","1":"145.64"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"146.35","1":"146.35"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"149.11","1":"149.11"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"139.47","1":"139.47"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"145.75","1":"145.75"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"143.43","1":"143.43"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"143.94","1":"143.94"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"141.35","1":"141.35"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"140.25","1":"140.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"136.92","1":"136.92"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"136.71","1":"136.71"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"134.45","1":"134.45"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"139.89","1":"139.89"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"139.65","1":"139.65"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"139.24","1":"139.24"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"138.43","1":"138.43"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"139.40","1":"139.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"129.26","1":"129.26"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"130.50","1":"130.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"130.09","1":"130.09"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"129.45","1":"129.45"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"130.45","1":"130.45"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"130.37","1":"130.37"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"132.16","1":"132.16"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"130.76","1":"130.76"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"127.65","1":"127.65"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"125.93","1":"125.93"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"126.65","1":"126.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"125.70","1":"125.70"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"127.16","1":"127.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"128.14","1":"128.14"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"126.54","1":"126.54"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"129.27","1":"129.27"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"129.81","1":"129.81"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"129.43","1":"129.43"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"130.74","1":"130.74"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"129.69","1":"129.69"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"129.35","1":"129.35"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"129.42","1":"129.42"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"131.53","1":"131.53"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"137.28","1":"137.28"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"137.52","1":"137.52"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"136.54","1":"136.54"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"138.68","1":"138.68"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"139.65","1":"139.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"139.90","1":"139.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"140.64","1":"140.64"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"142.51","1":"142.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"144.10","1":"144.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"143.44","1":"143.44"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"144.00","1":"144.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"147.54","1":"147.54"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"147.73","1":"147.73"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"146.88","1":"146.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"147.47","1":"147.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"149.12","1":"149.12"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"148.81","1":"148.81"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"150.13","1":"150.13"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"152.14","1":"152.14"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"152.12","1":"152.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"150.60","1":"150.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"142.07","1":"142.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"143.06","1":"143.06"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"143.18","1":"143.18"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"143.26","1":"143.26"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"148.03","1":"148.03"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"154.29","1":"154.29"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"152.89","1":"152.89"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"150.90","1":"150.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"149.89","1":"149.89"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"149.90","1":"149.90"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"149.90","1":"149.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"149.77","1":"149.77"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"151.49","1":"151.49"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"153.70","1":"153.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"157.30","1":"157.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"163.90","1":"163.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"172.57","1":"172.57"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"173.88","1":"173.88"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"167.75","1":"167.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"169.35","1":"169.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"168.74","1":"168.74"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"169.57","1":"169.57"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"170.96","1":"170.96"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"176.37","1":"176.37"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"189.60","1":"189.60"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"191.57","1":"191.57"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"186.19","1":"186.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"183.29","1":"183.29"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"185.43","1":"185.43"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"188.83","1":"188.83"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"185.29","1":"185.29"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"173.30","1":"173.30"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"172.73","1":"172.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"170.19","1":"170.19"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"167.77","1":"167.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"168.16","1":"168.16"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"170.43","1":"170.43"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"174.21","1":"174.21"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"172.55","1":"172.55"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"179.07","1":"179.07"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"178.16","1":"178.16"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"176.99","1":"176.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"176.69","1":"176.69"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"177.11","1":"177.11"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"175.18","1":"175.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"175.02","1":"175.02"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"175.37","1":"175.37"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"175.17","1":"175.17"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"175.39","1":"175.39"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"176.21","1":"176.21"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"175.96","1":"175.96"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"176.31","1":"176.31"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"177.53","1":"177.53"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"178.13","1":"178.13"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"178.18","1":"178.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"178.23","1":"178.23"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"177.78","1":"177.78"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"177.88","1":"177.88"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"175.67","1":"175.67"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"178.21","1":"178.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"179.05","1":"179.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"180.23","1":"180.23"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"184.04","1":"184.04"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"185.76","1":"185.76"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"186.09","1":"186.09"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"183.76","1":"183.76"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"182.14","1":"182.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"184.65","1":"184.65"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"186.06","1":"186.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"185.53","1":"185.53"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"186.40","1":"186.40"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"186.23","1":"186.23"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"184.23","1":"184.23"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"187.50","1":"187.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"187.10","1":"187.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"191.79","1":"191.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"193.48","1":"193.48"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"193.10","1":"193.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"196.62","1":"196.62"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"198.00","1":"198.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"200.29","1":"200.29"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"200.58","1":"200.58"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"201.24","1":"201.24"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"203.97","1":"203.97"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"201.60","1":"201.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"200.82","1":"200.82"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"197.40","1":"197.40"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"198.73","1":"198.73"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"198.61","1":"198.61"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"188.93","1":"188.93"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"188.91","1":"188.91"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"186.71","1":"186.71"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"192.47","1":"192.47"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"193.55","1":"193.55"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"195.54","1":"195.54"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"194.86","1":"194.86"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"195.11","1":"195.11"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"193.83","1":"193.83"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"197.13","1":"197.13"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"200.04","1":"200.04"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"203.26","1":"203.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"203.96","1":"203.96"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"205.80","1":"205.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"205.07","1":"205.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"207.11","1":"207.11"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"216.20","1":"216.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"214.02","1":"214.02"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"207.21","1":"207.21"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"207.82","1":"207.82"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"207.36","1":"207.36"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"210.85","1":"210.85"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"212.44","1":"212.44"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"212.29","1":"212.29"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"213.42","1":"213.42"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"213.53","1":"213.53"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"214.07","1":"214.07"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"213.10","1":"213.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"211.11","1":"211.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"208.12","1":"208.12"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"208.22","1":"208.22"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"203.20","1":"203.20"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"205.89","1":"205.89"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"205.52","1":"205.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"203.37","1":"203.37"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"204.01","1":"204.01"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"203.21","1":"203.21"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"203.99","1":"203.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"208.81","1":"208.81"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"212.29","1":"212.29"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"217.17","1":"217.17"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"216.38","1":"216.38"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"211.98","1":"211.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"212.99","1":"212.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"209.27","1":"209.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"205.42","1":"205.42"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"210.63","1":"210.63"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"206.70","1":"206.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"204.53","1":"204.53"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"202.32","1":"202.32"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"208.13","1":"208.13"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"206.15","1":"206.15"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"204.25","1":"204.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"203.34","1":"203.34"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"201.78","1":"201.78"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"199.44","1":"199.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"199.40","1":"199.40"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"196.81","1":"196.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"197.82","1":"197.82"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"214.63","1":"214.63"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"224.26","1":"224.26"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"243.32","1":"243.32"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"245.33","1":"245.33"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"246.52","1":"246.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"240.89","1":"240.89"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"240.10","1":"240.10"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"236.95","1":"236.95"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"227.02","1":"227.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"229.44","1":"229.44"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"230.07","1":"230.07"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"232.60","1":"232.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"228.16","1":"228.16"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"225.88","1":"225.88"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"224.06","1":"224.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"221.06","1":"221.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"219.01","1":"219.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"220.46","1":"220.46"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"229.42","1":"229.42"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"233.04","1":"233.04"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"229.13","1":"229.13"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"225.09","1":"225.09"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"226.88","1":"226.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"228.35","1":"228.35"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"224.47","1":"224.47"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"224.75","1":"224.75"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"227.31","1":"227.31"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"228.28","1":"228.28"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"227.94","1":"227.94"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"226.95","1":"226.95"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"225.47","1":"225.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"222.00","1":"222.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"221.42","1":"221.42"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"221.17","1":"221.17"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"222.81","1":"222.81"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"226.25","1":"226.25"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"227.78","1":"227.78"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"227.85","1":"227.85"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"231.25","1":"231.25"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"217.86","1":"217.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"215.76","1":"215.76"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"213.91","1":"213.91"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"213.29","1":"213.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"215.78","1":"215.78"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"216.05","1":"216.05"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"214.46","1":"214.46"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"213.50","1":"213.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"212.05","1":"212.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"212.95","1":"212.95"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"214.30","1":"214.30"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"214.27","1":"214.27"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"212.15","1":"212.15"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"214.95","1":"214.95"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"217.07","1":"217.07"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"218.95","1":"218.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"218.83","1":"218.83"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"221.78","1":"221.78"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"217.10","1":"217.10"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"217.05","1":"217.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"215.96","1":"215.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"216.53","1":"216.53"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"220.19","1":"220.19"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"227.28","1":"227.28"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"236.71","1":"236.71"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"238.28","1":"238.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"233.35","1":"233.35"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"244.57","1":"244.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"244.28","1":"244.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"241.03","1":"241.03"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"240.40","1":"240.40"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"240.01","1":"240.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"243.02","1":"243.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"241.47","1":"241.47"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"244.27","1":"244.27"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"246.15","1":"246.15"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"248.51","1":"248.51"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"255.90","1":"255.90"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"255.18","1":"255.18"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"257.42","1":"257.42"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"258.17","1":"258.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"259.37","1":"259.37"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"256.52","1":"256.52"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"249.84","1":"249.84"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"247.40","1":"247.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"246.70","1":"246.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"247.36","1":"247.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"241.77","1":"241.77"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"247.91","1":"247.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"257.32","1":"257.32"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"260.39","1":"260.39"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"262.08","1":"262.08"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"263.44","1":"263.44"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"244.13","1":"244.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"250.05","1":"250.05"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"242.74","1":"242.74"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"245.48","1":"245.48"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"246.57","1":"246.57"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"247.38","1":"247.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"244.98","1":"244.98"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"244.70","1":"244.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"244.61","1":"244.61"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"242.43","1":"242.43"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"247.51","1":"247.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"249.03","1":"249.03"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"246.99","1":"246.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"247.78","1":"247.78"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"244.07","1":"244.07"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"245.87","1":"245.87"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"262.32","1":"262.32"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"264.90","1":"264.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"266.76","1":"266.76"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"279.39","1":"279.39"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"267.81","1":"267.81"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"271.26","1":"271.26"}]}