{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"72.00","1":"72.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"74.00","1":"74.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"72.00","1":"72.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"77.40","1":"77.40"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"78.50","1":"78.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"83.00","1":"83.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"82.00","1":"82.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"84.90","1":"84.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"81.00","1":"81.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"80.15","1":"80.15"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"78.00","1":"78.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"80.10","1":"80.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"81.30","1":"81.30"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"86.00","1":"86.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"87.75","1":"87.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"85.50","1":"85.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"86.50","1":"86.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"81.05","1":"81.05"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"83.75","1":"83.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"84.00","1":"84.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"82.50","1":"82.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"80.20","1":"80.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"78.05","1":"78.05"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"82.90","1":"82.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"81.50","1":"81.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"80.50","1":"80.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"82.00","1":"82.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"81.10","1":"81.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"81.00","1":"81.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"84.00","1":"84.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"78.10","1":"78.10"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"80.05","1":"80.05"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"80.50","1":"80.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"82.00","1":"82.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"81.50","1":"81.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"77.45","1":"77.45"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"73.65","1":"73.65"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"70.25","1":"70.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"76.50","1":"76.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"81.00","1":"81.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"87.05","1":"87.05"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"82.75","1":"82.75"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"83.90","1":"83.90"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"88.90","1":"88.90"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"84.50","1":"84.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"80.30","1":"80.30"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"81.25","1":"81.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"83.90","1":"83.90"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"81.40","1":"81.40"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"84.50","1":"84.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"80.30","1":"80.30"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"83.95","1":"83.95"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"80.00","1":"80.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"80.50","1":"80.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"80.00","1":"80.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"77.65","1":"77.65"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"77.00","1":"77.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"80.00","1":"80.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"79.75","1":"79.75"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"75.95","1":"75.95"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"79.70","1":"79.70"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"76.05","1":"76.05"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"79.65","1":"79.65"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"77.65","1":"77.65"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"83.50","1":"83.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"86.75","1":"86.75"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"90.95","1":"90.95"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"86.45","1":"86.45"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"82.50","1":"82.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"82.90","1":"82.90"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"82.90","1":"82.90"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"81.10","1":"81.10"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"84.90","1":"84.90"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"83.05","1":"83.05"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"82.05","1":"82.05"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"82.30","1":"82.30"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"82.50","1":"82.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"82.50","1":"82.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"82.40","1":"82.40"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"82.50","1":"82.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"78.45","1":"78.45"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"78.00","1":"78.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"81.75","1":"81.75"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"83.50","1":"83.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"86.45","1":"86.45"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"83.80","1":"83.80"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"82.00","1":"82.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"79.20","1":"79.20"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"81.50","1":"81.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"81.90","1":"81.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"84.50","1":"84.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"81.00","1":"81.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"84.00","1":"84.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"85.00","1":"85.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"89.00","1":"89.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"88.80","1":"88.80"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"88.95","1":"88.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"88.90","1":"88.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"88.90","1":"88.90"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"85.05","1":"85.05"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"86.50","1":"86.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"90.80","1":"90.80"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"88.00","1":"88.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"88.55","1":"88.55"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"92.90","1":"92.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"92.80","1":"92.80"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"94.00","1":"94.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"96.00","1":"96.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"98.75","1":"98.75"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"94.55","1":"94.55"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"97.00","1":"97.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"97.00","1":"97.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"96.00","1":"96.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"94.90","1":"94.90"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"96.00","1":"96.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"95.00","1":"95.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"93.00","1":"93.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"81.80","1":"81.80"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"82.00","1":"82.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"82.00","1":"82.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"78.05","1":"78.05"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"77.80","1":"77.80"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"80.80","1":"80.80"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"80.10","1":"80.10"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"79.85","1":"79.85"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"79.60","1":"79.60"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"80.50","1":"80.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"80.00","1":"80.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"80.35","1":"80.35"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"80.00","1":"80.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"82.45","1":"82.45"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"80.70","1":"80.70"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"83.95","1":"83.95"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"84.00","1":"84.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"87.80","1":"87.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"86.10","1":"86.10"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"90.40","1":"90.40"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"92.50","1":"92.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"90.55","1":"90.55"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"89.00","1":"89.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"91.90","1":"91.90"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"89.00","1":"89.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"89.95","1":"89.95"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"89.00","1":"89.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"89.60","1":"89.60"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"91.80","1":"91.80"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"92.00","1":"92.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"92.00","1":"92.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"92.00","1":"92.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"93.50","1":"93.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"90.30","1":"90.30"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"93.80","1":"93.80"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"95.50","1":"95.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"96.05","1":"96.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"99.00","1":"99.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"100.00","1":"100.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"104.95","1":"104.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"107.00","1":"107.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"112.00","1":"112.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"113.00","1":"113.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"110.00","1":"110.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"112.50","1":"112.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"112.50","1":"112.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"112.00","1":"112.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"112.00","1":"112.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"110.00","1":"110.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"111.00","1":"111.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"107.00","1":"107.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"101.65","1":"101.65"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"95.50","1":"95.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"99.00","1":"99.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"90.25","1":"90.25"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"94.75","1":"94.75"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"91.50","1":"91.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"91.50","1":"91.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"88.25","1":"88.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"89.00","1":"89.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"88.00","1":"88.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"87.20","1":"87.20"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"88.50","1":"88.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"89.90","1":"89.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"92.00","1":"92.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"91.90","1":"91.90"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"89.05","1":"89.05"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"88.00","1":"88.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"88.25","1":"88.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"86.20","1":"86.20"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"85.05","1":"85.05"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"89.30","1":"89.30"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"93.75","1":"93.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"98.40","1":"98.40"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"99.00","1":"99.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"100.00","1":"100.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"99.00","1":"99.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"94.05","1":"94.05"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"91.05","1":"91.05"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"88.10","1":"88.10"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"91.50","1":"91.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"89.00","1":"89.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"91.95","1":"91.95"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"90.60","1":"90.60"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"93.75","1":"93.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"93.50","1":"93.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"95.50","1":"95.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"97.80","1":"97.80"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"96.50","1":"96.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"95.95","1":"95.95"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"96.40","1":"96.40"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"95.90","1":"95.90"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"91.50","1":"91.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"94.90","1":"94.90"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"99.00","1":"99.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"98.55","1":"98.55"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"96.00","1":"96.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"97.90","1":"97.90"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"97.20","1":"97.20"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"98.90","1":"98.90"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"97.95","1":"97.95"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"96.00","1":"96.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"94.15","1":"94.15"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"98.00","1":"98.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"97.45","1":"97.45"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"97.45","1":"97.45"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"97.35","1":"97.35"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"97.50","1":"97.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"97.20","1":"97.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"97.95","1":"97.95"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"95.00","1":"95.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"97.90","1":"97.90"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"96.05","1":"96.05"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"100.85","1":"100.85"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"103.75","1":"103.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"107.00","1":"107.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"106.80","1":"106.80"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"108.90","1":"108.90"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"108.50","1":"108.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"104.50","1":"104.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"106.50","1":"106.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"105.50","1":"105.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"103.00","1":"103.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"104.95","1":"104.95"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"104.00","1":"104.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"107.00","1":"107.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"105.00","1":"105.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"105.95","1":"105.95"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"107.95","1":"107.95"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"105.05","1":"105.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"110.30","1":"110.30"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"113.80","1":"113.80"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"99.00","1":"99.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"98.95","1":"98.95"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"98.50","1":"98.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"97.00","1":"97.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"97.00","1":"97.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"98.00","1":"98.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"99.00","1":"99.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"99.75","1":"99.75"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"94.50","1":"94.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"99.00","1":"99.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"94.50","1":"94.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"98.50","1":"98.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"98.50","1":"98.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"95.00","1":"95.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"95.05","1":"95.05"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"95.00","1":"95.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"92.50","1":"92.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"92.00","1":"92.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"92.00","1":"92.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"96.60","1":"96.60"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"95.50","1":"95.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"94.50","1":"94.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"93.00","1":"93.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"93.75","1":"93.75"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"97.00","1":"97.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"96.50","1":"96.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"96.00","1":"96.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"93.00","1":"93.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"97.65","1":"97.65"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"97.00","1":"97.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"94.10","1":"94.10"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"92.30","1":"92.30"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"92.05","1":"92.05"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"92.05","1":"92.05"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"92.00","1":"92.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"92.00","1":"92.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"92.00","1":"92.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"88.00","1":"88.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"91.00","1":"91.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"86.00","1":"86.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"86.10","1":"86.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"90.00","1":"90.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"91.90","1":"91.90"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"91.00","1":"91.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"93.90","1":"93.90"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"93.90","1":"93.90"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"93.00","1":"93.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"93.00","1":"93.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"93.95","1":"93.95"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"89.50","1":"89.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"93.20","1":"93.20"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"89.50","1":"89.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"93.85","1":"93.85"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"94.50","1":"94.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"94.05","1":"94.05"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"98.65","1":"98.65"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"95.10","1":"95.10"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"95.00","1":"95.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"98.90","1":"98.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"95.50","1":"95.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"0.00","1":"0.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"104.00","1":"104.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"109.20","1":"109.20"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"111.00","1":"111.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"110.50","1":"110.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"110.00","1":"110.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"109.95","1":"109.95"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"109.85","1":"109.85"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"115.00","1":"115.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"110.60","1":"110.60"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"109.00","1":"109.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"110.00","1":"110.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"109.90","1":"109.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"113.90","1":"113.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"117.00","1":"117.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"111.20","1":"111.20"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"111.75","1":"111.75"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"111.90","1":"111.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"107.00","1":"107.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"105.00","1":"105.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"108.00","1":"108.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"104.60","1":"104.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"105.00","1":"105.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"106.10","1":"106.10"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"111.00","1":"111.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"111.00","1":"111.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"108.50","1":"108.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"110.95","1":"110.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"107.05","1":"107.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"110.50","1":"110.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"111.00","1":"111.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"115.95","1":"115.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"112.35","1":"112.35"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"114.40","1":"114.40"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"115.50","1":"115.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"115.50","1":"115.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"115.90","1":"115.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"121.65","1":"121.65"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"119.40","1":"119.40"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"121.30","1":"121.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"118.75","1":"118.75"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"118.25","1":"118.25"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"115.75","1":"115.75"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"113.50","1":"113.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"117.90","1":"117.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"117.50","1":"117.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"117.50","1":"117.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"119.80","1":"119.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"119.75","1":"119.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"125.70","1":"125.70"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"118.75","1":"118.75"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"119.85","1":"119.85"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"119.00","1":"119.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"122.00","1":"122.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"122.50","1":"122.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"122.50","1":"122.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"127.00","1":"127.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"126.00","1":"126.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"126.00","1":"126.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"124.00","1":"124.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"118.10","1":"118.10"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"122.00","1":"122.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"121.25","1":"121.25"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"121.50","1":"121.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"119.00","1":"119.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"117.00","1":"117.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"120.00","1":"120.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"117.00","1":"117.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"117.00","1":"117.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"118.00","1":"118.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"115.00","1":"115.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"112.50","1":"112.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"115.95","1":"115.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"121.70","1":"121.70"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"119.95","1":"119.95"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"115.20","1":"115.20"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"116.00","1":"116.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"119.75","1":"119.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"121.00","1":"121.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"121.00","1":"121.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"121.00","1":"121.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"115.30","1":"115.30"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"120.95","1":"120.95"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"122.00","1":"122.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"128.10","1":"128.10"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"141.20","1":"141.20"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"146.00","1":"146.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"145.50","1":"145.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"152.75","1":"152.75"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"160.35","1":"160.35"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"168.35","1":"168.35"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"176.75","1":"176.75"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"180.00","1":"180.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"172.00","1":"172.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"174.00","1":"174.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"172.00","1":"172.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"148.00","1":"148.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"149.90","1":"149.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"157.00","1":"157.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"164.80","1":"164.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"173.00","1":"173.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"168.00","1":"168.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"176.40","1":"176.40"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"168.00","1":"168.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"173.95","1":"173.95"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"171.00","1":"171.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"172.00","1":"172.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"179.00","1":"179.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"172.00","1":"172.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"163.50","1":"163.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"160.00","1":"160.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"167.00","1":"167.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"172.90","1":"172.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"165.15","1":"165.15"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"162.00","1":"162.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"169.80","1":"169.80"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"164.00","1":"164.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"162.55","1":"162.55"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"161.10","1":"161.10"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"156.10","1":"156.10"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"163.00","1":"163.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"163.00","1":"163.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"158.05","1":"158.05"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"165.95","1":"165.95"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"174.20","1":"174.20"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"181.00","1":"181.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"180.00","1":"180.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"174.00","1":"174.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"173.80","1":"173.80"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"178.00","1":"178.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"174.00","1":"174.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"182.70","1":"182.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"191.80","1":"191.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"191.90","1":"191.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"182.35","1":"182.35"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"173.50","1":"173.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"181.00","1":"181.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"176.10","1":"176.10"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"179.00","1":"179.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"182.85","1":"182.85"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"179.10","1":"179.10"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"173.00","1":"173.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"167.00","1":"167.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"174.00","1":"174.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"172.00","1":"172.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"179.90","1":"179.90"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"172.20","1":"172.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"172.05","1":"172.05"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"174.00","1":"174.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"175.95","1":"175.95"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"175.20","1":"175.20"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"180.00","1":"180.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"179.95","1":"179.95"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"182.05","1":"182.05"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"183.00","1":"183.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"176.00","1":"176.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"169.20","1":"169.20"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"177.60","1":"177.60"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"182.00","1":"182.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"182.00","1":"182.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"183.00","1":"183.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"183.00","1":"183.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"191.90","1":"191.90"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"190.00","1":"190.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"190.00","1":"190.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"189.95","1":"189.95"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"192.95","1":"192.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"186.00","1":"186.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"180.00","1":"180.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"177.50","1":"177.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"171.00","1":"171.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"172.25","1":"172.25"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"164.00","1":"164.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"171.90","1":"171.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"179.85","1":"179.85"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"175.00","1":"175.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"172.50","1":"172.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"170.20","1":"170.20"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"174.00","1":"174.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"169.00","1":"169.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"170.50","1":"170.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"172.00","1":"172.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"168.75","1":"168.75"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"167.00","1":"167.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"163.10","1":"163.10"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"171.25","1":"171.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"174.00","1":"174.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"170.25","1":"170.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"170.00","1":"170.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"173.00","1":"173.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"172.90","1":"172.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"172.00","1":"172.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"178.50","1":"178.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"170.25","1":"170.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"166.00","1":"166.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"170.00","1":"170.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"167.50","1":"167.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"161.10","1":"161.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"169.10","1":"169.10"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"177.55","1":"177.55"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"185.50","1":"185.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"176.25","1":"176.25"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"175.00","1":"175.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"175.15","1":"175.15"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"170.10","1":"170.10"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"167.50","1":"167.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"167.55","1":"167.55"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"171.05","1":"171.05"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"176.00","1":"176.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"171.25","1":"171.25"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"175.10","1":"175.10"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"180.00","1":"180.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"171.10","1":"171.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"177.50","1":"177.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"173.00","1":"173.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"174.00","1":"174.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"166.00","1":"166.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"174.30","1":"174.30"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"165.60","1":"165.60"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"164.00","1":"164.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"156.00","1":"156.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"161.00","1":"161.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"156.55","1":"156.55"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"156.55","1":"156.55"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"164.37","1":"164.37"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"172.58","1":"172.58"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"172.50","1":"172.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"168.00","1":"168.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"166.06","1":"166.06"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"166.06","1":"166.06"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"159.00","1":"159.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"159.10","1":"159.10"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"151.15","1":"151.15"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"164.99","1":"164.99"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"163.35","1":"163.35"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"167.99","1":"167.99"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"166.32","1":"166.32"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"158.01","1":"158.01"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"161.00","1":"161.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"153.00","1":"153.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"146.05","1":"146.05"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"150.00","1":"150.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"157.00","1":"157.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"149.15","1":"149.15"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"145.00","1":"145.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"145.00","1":"145.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"147.00","1":"147.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"142.00","1":"142.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"145.99","1":"145.99"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"140.00","1":"140.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"140.00","1":"140.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"133.00","1":"133.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"133.00","1":"133.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"133.00","1":"133.00"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"110.55","1":"110.55"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"105.03","1":"105.03"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"99.78","1":"99.78"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"94.80","1":"94.80"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"90.06","1":"90.06"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"87.99","1":"87.99"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"84.08","1":"84.08"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"86.09","1":"86.09"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"85.40","1":"85.40"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"84.48","1":"84.48"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"84.48","1":"84.48"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"80.26","1":"80.26"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"76.42","1":"76.42"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"72.61","1":"72.61"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"69.00","1":"69.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"69.99","1":"69.99"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"66.60","1":"66.60"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"66.60","1":"66.60"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"69.93","1":"69.93"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"70.00","1":"70.00"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"73.50","1":"73.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"70.16","1":"70.16"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"73.65","1":"73.65"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"71.01","1":"71.01"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"67.77","1":"67.77"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"65.10","1":"65.10"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"68.35","1":"68.35"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"65.00","1":"65.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"65.99","1":"65.99"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"62.70","1":"62.70"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"61.00","1":"61.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"60.06","1":"60.06"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"58.11","1":"58.11"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"58.10","1":"58.10"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"61.00","1":"61.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"64.05","1":"64.05"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"66.03","1":"66.03"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"63.72","1":"63.72"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"63.98","1":"63.98"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"64.41","1":"64.41"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"63.15","1":"63.15"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"62.50","1":"62.50"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"63.00","1":"63.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"63.80","1":"63.80"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"62.39","1":"62.39"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"63.90","1":"63.90"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"65.33","1":"65.33"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"68.59","1":"68.59"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"71.95","1":"71.95"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"75.54","1":"75.54"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"71.80","1":"71.80"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"73.10","1":"73.10"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"74.08","1":"74.08"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"71.02","1":"71.02"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"69.20","1":"69.20"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"66.15","1":"66.15"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"66.95","1":"66.95"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"68.50","1":"68.50"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"69.00","1":"69.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"69.00","1":"69.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"67.00","1":"67.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"70.35","1":"70.35"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"72.20","1":"72.20"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"70.93","1":"70.93"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"70.75","1":"70.75"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"70.00","1":"70.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"70.20","1":"70.20"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"70.25","1":"70.25"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"70.02","1":"70.02"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"70.99","1":"70.99"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"72.00","1":"72.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"70.57","1":"70.57"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"71.90","1":"71.90"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"73.94","1":"73.94"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"76.87","1":"76.87"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"75.07","1":"75.07"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"74.42","1":"74.42"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"73.67","1":"73.67"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"74.03","1":"74.03"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"76.00","1":"76.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"79.00","1":"79.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"77.32","1":"77.32"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"77.36","1":"77.36"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"76.00","1":"76.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"75.90","1":"75.90"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"76.94","1":"76.94"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"76.94","1":"76.94"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"74.33","1":"74.33"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"73.13","1":"73.13"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"73.35","1":"73.35"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"75.03","1":"75.03"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"74.00","1":"74.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"73.49","1":"73.49"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"75.90","1":"75.90"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"73.79","1":"73.79"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"75.55","1":"75.55"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"74.05","1":"74.05"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"74.50","1":"74.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"75.89","1":"75.89"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"76.00","1":"76.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"77.32","1":"77.32"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"77.50","1":"77.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"78.85","1":"78.85"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"78.49","1":"78.49"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"77.10","1":"77.10"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"75.13","1":"75.13"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"77.95","1":"77.95"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"78.15","1":"78.15"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"76.11","1":"76.11"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"77.00","1":"77.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"77.00","1":"77.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"76.01","1":"76.01"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"78.15","1":"78.15"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"77.76","1":"77.76"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"77.95","1":"77.95"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"75.51","1":"75.51"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"76.66","1":"76.66"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"77.50","1":"77.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"74.06","1":"74.06"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"76.80","1":"76.80"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"79.49","1":"79.49"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"78.02","1":"78.02"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"77.50","1":"77.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"78.89","1":"78.89"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"79.54","1":"79.54"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"77.60","1":"77.60"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"80.80","1":"80.80"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"80.49","1":"80.49"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"80.25","1":"80.25"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"79.45","1":"79.45"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"79.00","1":"79.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"77.88","1":"77.88"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"76.53","1":"76.53"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"77.95","1":"77.95"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"81.69","1":"81.69"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"80.00","1":"80.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"80.08","1":"80.08"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"80.01","1":"80.01"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"81.90","1":"81.90"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"83.53","1":"83.53"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"86.43","1":"86.43"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"90.29","1":"90.29"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"93.84","1":"93.84"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"97.23","1":"97.23"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"99.64","1":"99.64"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"96.00","1":"96.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"97.02","1":"97.02"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"96.38","1":"96.38"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"96.00","1":"96.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"93.12","1":"93.12"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"92.99","1":"92.99"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"92.99","1":"92.99"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"91.65","1":"91.65"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"94.35","1":"94.35"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"96.77","1":"96.77"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"96.01","1":"96.01"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"96.00","1":"96.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"97.01","1":"97.01"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"97.55","1":"97.55"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"98.99","1":"98.99"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"103.93","1":"103.93"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"109.11","1":"109.11"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"114.56","1":"114.56"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"115.03","1":"115.03"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"109.28","1":"109.28"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"103.84","1":"103.84"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"100.20","1":"100.20"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"99.40","1":"99.40"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"97.68","1":"97.68"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"97.20","1":"97.20"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"100.68","1":"100.68"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"96.64","1":"96.64"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"99.52","1":"99.52"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"97.00","1":"97.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"79.46","1":"79.46"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"81.00","1":"81.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"83.94","1":"83.94"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"85.95","1":"85.95"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"86.00","1":"86.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"85.00","1":"85.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"86.99","1":"86.99"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"83.65","1":"83.65"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"80.00","1":"80.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"80.04","1":"80.04"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"79.05","1":"79.05"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"81.75","1":"81.75"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"81.05","1":"81.05"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"80.99","1":"80.99"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"78.13","1":"78.13"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"79.50","1":"79.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"78.15","1":"78.15"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"81.38","1":"81.38"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"80.00","1":"80.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"83.00","1":"83.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"82.50","1":"82.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"83.39","1":"83.39"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"82.54","1":"82.54"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"81.23","1":"81.23"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"78.75","1":"78.75"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"79.00","1":"79.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"81.34","1":"81.34"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"76.26","1":"76.26"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"76.05","1":"76.05"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"77.74","1":"77.74"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"78.04","1":"78.04"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"79.00","1":"79.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"77.00","1":"77.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"75.77","1":"75.77"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"74.19","1":"74.19"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"75.49","1":"75.49"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"75.60","1":"75.60"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"75.73","1":"75.73"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"76.00","1":"76.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"74.17","1":"74.17"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"76.90","1":"76.90"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"76.80","1":"76.80"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"76.77","1":"76.77"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"77.29","1":"77.29"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"77.66","1":"77.66"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"77.01","1":"77.01"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"79.49","1":"79.49"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"76.63","1":"76.63"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"75.95","1":"75.95"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"77.15","1":"77.15"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"80.51","1":"80.51"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"79.05","1":"79.05"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"80.00","1":"80.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"81.86","1":"81.86"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"78.06","1":"78.06"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"80.00","1":"80.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"78.27","1":"78.27"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"81.98","1":"81.98"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"80.37","1":"80.37"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"79.75","1":"79.75"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"80.21","1":"80.21"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"79.83","1":"79.83"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"81.00","1":"81.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"82.00","1":"82.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"83.00","1":"83.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"82.00","1":"82.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"82.90","1":"82.90"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"80.02","1":"80.02"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"83.42","1":"83.42"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"82.15","1":"82.15"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"81.00","1":"81.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"78.07","1":"78.07"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"79.97","1":"79.97"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"79.02","1":"79.02"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"78.00","1":"78.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"80.00","1":"80.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"78.00","1":"78.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"77.00","1":"77.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"77.83","1":"77.83"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"78.00","1":"78.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"76.59","1":"76.59"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"80.26","1":"80.26"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"79.00","1":"79.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"78.05","1":"78.05"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"79.00","1":"79.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"76.98","1":"76.98"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"77.01","1":"77.01"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"77.00","1":"77.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"77.92","1":"77.92"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"77.10","1":"77.10"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"76.03","1":"76.03"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"76.50","1":"76.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"79.87","1":"79.87"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"77.12","1":"77.12"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"80.97","1":"80.97"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"81.00","1":"81.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"81.00","1":"81.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"81.95","1":"81.95"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"81.64","1":"81.64"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"82.90","1":"82.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"84.50","1":"84.50"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"86.85","1":"86.85"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"87.90","1":"87.90"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"88.00","1":"88.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"88.06","1":"88.06"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"90.50","1":"90.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"93.06","1":"93.06"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"93.41","1":"93.41"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"91.53","1":"91.53"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"91.90","1":"91.90"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"91.00","1":"91.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"91.00","1":"91.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"91.50","1":"91.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"91.98","1":"91.98"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"92.27","1":"92.27"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"94.00","1":"94.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"90.79","1":"90.79"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"86.78","1":"86.78"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"87.66","1":"87.66"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"86.92","1":"86.92"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"86.00","1":"86.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"84.02","1":"84.02"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"86.20","1":"86.20"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"86.00","1":"86.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"84.99","1":"84.99"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"84.39","1":"84.39"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"87.96","1":"87.96"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"87.00","1":"87.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"85.62","1":"85.62"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"83.40","1":"83.40"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"83.23","1":"83.23"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"85.11","1":"85.11"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"84.87","1":"84.87"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"84.00","1":"84.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"83.75","1":"83.75"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"84.55","1":"84.55"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"85.33","1":"85.33"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"87.95","1":"87.95"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"84.56","1":"84.56"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"84.95","1":"84.95"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"88.00","1":"88.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"85.98","1":"85.98"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"87.96","1":"87.96"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"85.99","1":"85.99"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"85.34","1":"85.34"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"82.82","1":"82.82"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"82.91","1":"82.91"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"82.00","1":"82.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"84.79","1":"84.79"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"84.50","1":"84.50"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"85.25","1":"85.25"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"84.23","1":"84.23"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"84.23","1":"84.23"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"87.00","1":"87.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"84.85","1":"84.85"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"84.00","1":"84.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"83.00","1":"83.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"83.25","1":"83.25"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"83.60","1":"83.60"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"85.00","1":"85.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"84.52","1":"84.52"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"80.90","1":"80.90"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"80.14","1":"80.14"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"81.95","1":"81.95"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"81.00","1":"81.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"80.50","1":"80.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"82.00","1":"82.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"83.00","1":"83.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"82.51","1":"82.51"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"82.76","1":"82.76"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"82.76","1":"82.76"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"83.25","1":"83.25"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"83.51","1":"83.51"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"83.06","1":"83.06"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"84.45","1":"84.45"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"84.93","1":"84.93"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"85.00","1":"85.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"86.02","1":"86.02"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"86.18","1":"86.18"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"86.00","1":"86.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"86.91","1":"86.91"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"89.14","1":"89.14"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"88.60","1":"88.60"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"89.48","1":"89.48"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"88.03","1":"88.03"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"86.05","1":"86.05"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"82.30","1":"82.30"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"86.00","1":"86.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"84.73","1":"84.73"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"87.75","1":"87.75"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"87.00","1":"87.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"87.00","1":"87.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"87.00","1":"87.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"87.99","1":"87.99"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"89.70","1":"89.70"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"86.48","1":"86.48"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"86.50","1":"86.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"88.70","1":"88.70"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"88.38","1":"88.38"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"89.50","1":"89.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"86.42","1":"86.42"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"87.98","1":"87.98"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"89.00","1":"89.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"88.00","1":"88.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"87.99","1":"87.99"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"86.02","1":"86.02"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"87.82","1":"87.82"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"87.99","1":"87.99"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"88.50","1":"88.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"87.10","1":"87.10"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"87.00","1":"87.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"87.70","1":"87.70"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"88.52","1":"88.52"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"88.29","1":"88.29"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"87.89","1":"87.89"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"87.05","1":"87.05"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"85.52","1":"85.52"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"87.99","1":"87.99"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"87.15","1":"87.15"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"91.50","1":"91.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"93.71","1":"93.71"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"92.08","1":"92.08"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"91.23","1":"91.23"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"91.07","1":"91.07"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"92.30","1":"92.30"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"91.04","1":"91.04"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"92.00","1":"92.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"92.28","1":"92.28"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"92.01","1":"92.01"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"92.49","1":"92.49"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"95.45","1":"95.45"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"94.98","1":"94.98"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"94.50","1":"94.50"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"93.91","1":"93.91"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"74.36","1":"74.36"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"75.40","1":"75.40"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"74.40","1":"74.40"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"73.85","1":"73.85"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"73.00","1":"73.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"74.54","1":"74.54"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"74.50","1":"74.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"73.57","1":"73.57"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"73.23","1":"73.23"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"72.90","1":"72.90"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"72.19","1":"72.19"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"73.00","1":"73.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"74.03","1":"74.03"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"75.25","1":"75.25"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"76.00","1":"76.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"74.13","1":"74.13"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"74.50","1":"74.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"76.21","1":"76.21"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"75.50","1":"75.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"76.00","1":"76.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"75.94","1":"75.94"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"76.50","1":"76.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"77.07","1":"77.07"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"78.97","1":"78.97"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"78.30","1":"78.30"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"79.00","1":"79.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"79.99","1":"79.99"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"79.64","1":"79.64"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"83.62","1":"83.62"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"83.58","1":"83.58"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"83.01","1":"83.01"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"84.30","1":"84.30"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"84.10","1":"84.10"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"88.00","1":"88.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"91.58","1":"91.58"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"91.33","1":"91.33"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"89.61","1":"89.61"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"88.06","1":"88.06"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"90.82","1":"90.82"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"91.20","1":"91.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"90.10","1":"90.10"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"91.50","1":"91.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"93.59","1":"93.59"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"94.52","1":"94.52"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"91.60","1":"91.60"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"93.94","1":"93.94"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"90.00","1":"90.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"92.70","1":"92.70"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"92.00","1":"92.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"91.25","1":"91.25"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"92.99","1":"92.99"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"91.07","1":"91.07"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"90.50","1":"90.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"89.24","1":"89.24"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"91.85","1":"91.85"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"90.21","1":"90.21"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"93.05","1":"93.05"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"90.00","1":"90.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"90.00","1":"90.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"86.89","1":"86.89"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"91.22","1":"91.22"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"90.01","1":"90.01"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"90.71","1":"90.71"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"90.25","1":"90.25"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"93.00","1":"93.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"95.99","1":"95.99"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"93.10","1":"93.10"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"92.15","1":"92.15"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"92.60","1":"92.60"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"93.00","1":"93.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"95.95","1":"95.95"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"95.10","1":"95.10"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"99.04","1":"99.04"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"96.92","1":"96.92"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"98.00","1":"98.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"94.42","1":"94.42"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"94.38","1":"94.38"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"93.04","1":"93.04"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"95.20","1":"95.20"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"92.15","1":"92.15"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"93.00","1":"93.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"95.00","1":"95.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"94.20","1":"94.20"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"97.00","1":"97.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"92.75","1":"92.75"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"92.01","1":"92.01"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"93.32","1":"93.32"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"97.00","1":"97.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"97.00","1":"97.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"94.00","1":"94.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"95.00","1":"95.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"95.01","1":"95.01"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"97.32","1":"97.32"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"97.98","1":"97.98"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"97.98","1":"97.98"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"98.77","1":"98.77"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"96.00","1":"96.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"100.80","1":"100.80"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"100.97","1":"100.97"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"100.97","1":"100.97"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"98.11","1":"98.11"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"98.35","1":"98.35"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"101.06","1":"101.06"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"100.30","1":"100.30"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"100.00","1":"100.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"100.70","1":"100.70"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"101.00","1":"101.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"99.06","1":"99.06"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"99.06","1":"99.06"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"98.02","1":"98.02"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"98.02","1":"98.02"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"100.50","1":"100.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"99.50","1":"99.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"99.50","1":"99.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"99.50","1":"99.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"97.90","1":"97.90"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"98.44","1":"98.44"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"98.44","1":"98.44"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"98.44","1":"98.44"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"99.15","1":"99.15"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"101.79","1":"101.79"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"97.91","1":"97.91"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"96.07","1":"96.07"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"94.51","1":"94.51"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"96.25","1":"96.25"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"100.03","1":"100.03"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"100.77","1":"100.77"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"101.50","1":"101.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"101.50","1":"101.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"99.97","1":"99.97"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"102.93","1":"102.93"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"99.00","1":"99.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"101.00","1":"101.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"102.40","1":"102.40"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"101.01","1":"101.01"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"104.00","1":"104.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"101.63","1":"101.63"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"103.67","1":"103.67"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"106.12","1":"106.12"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"103.87","1":"103.87"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"106.86","1":"106.86"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"107.01","1":"107.01"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"107.50","1":"107.50"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"108.99","1":"108.99"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"107.78","1":"107.78"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"108.05","1":"108.05"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"108.29","1":"108.29"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"107.39","1":"107.39"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"108.02","1":"108.02"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"105.86","1":"105.86"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"107.92","1":"107.92"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"107.01","1":"107.01"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"107.24","1":"107.24"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"107.10","1":"107.10"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"107.50","1":"107.50"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"107.22","1":"107.22"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"107.22","1":"107.22"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"110.19","1":"110.19"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"109.82","1":"109.82"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"110.49","1":"110.49"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"111.18","1":"111.18"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"109.05","1":"109.05"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"111.01","1":"111.01"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"111.08","1":"111.08"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"108.45","1":"108.45"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"110.88","1":"110.88"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"110.73","1":"110.73"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"111.00","1":"111.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"111.00","1":"111.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"112.57","1":"112.57"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"111.00","1":"111.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"111.10","1":"111.10"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"111.10","1":"111.10"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"111.36","1":"111.36"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"109.25","1":"109.25"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"111.49","1":"111.49"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"110.60","1":"110.60"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"110.50","1":"110.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"110.50","1":"110.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"110.43","1":"110.43"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"110.54","1":"110.54"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"110.54","1":"110.54"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"113.21","1":"113.21"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"112.05","1":"112.05"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"111.00","1":"111.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"111.51","1":"111.51"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"111.00","1":"111.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"111.00","1":"111.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"110.01","1":"110.01"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"110.01","1":"110.01"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"110.00","1":"110.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"110.00","1":"110.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"110.00","1":"110.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"107.00","1":"107.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"108.64","1":"108.64"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"103.21","1":"103.21"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"107.00","1":"107.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"102.13","1":"102.13"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"105.00","1":"105.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"102.00","1":"102.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"102.00","1":"102.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"102.00","1":"102.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"103.01","1":"103.01"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"101.00","1":"101.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"103.00","1":"103.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"103.00","1":"103.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"98.52","1":"98.52"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"101.91","1":"101.91"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"101.91","1":"101.91"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"101.91","1":"101.91"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"99.20","1":"99.20"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"99.97","1":"99.97"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"99.41","1":"99.41"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"104.00","1":"104.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"98.80","1":"98.80"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"97.08","1":"97.08"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"100.02","1":"100.02"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"99.75","1":"99.75"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"99.86","1":"99.86"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"99.32","1":"99.32"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"100.39","1":"100.39"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"98.56","1":"98.56"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"98.99","1":"98.99"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"98.64","1":"98.64"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"93.95","1":"93.95"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"92.33","1":"92.33"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"91.59","1":"91.59"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"90.40","1":"90.40"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"89.49","1":"89.49"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"89.34","1":"89.34"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"90.50","1":"90.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"89.61","1":"89.61"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"87.50","1":"87.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"88.18","1":"88.18"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"88.97","1":"88.97"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"89.22","1":"89.22"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"87.81","1":"87.81"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"86.03","1":"86.03"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"74.89","1":"74.89"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"76.02","1":"76.02"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"72.22","1":"72.22"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"72.45","1":"72.45"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"72.70","1":"72.70"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"73.16","1":"73.16"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"73.00","1":"73.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"72.21","1":"72.21"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"72.31","1":"72.31"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"71.00","1":"71.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"70.15","1":"70.15"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"72.30","1":"72.30"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"72.30","1":"72.30"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"70.87","1":"70.87"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"70.80","1":"70.80"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"70.80","1":"70.80"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"70.60","1":"70.60"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"70.60","1":"70.60"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"69.99","1":"69.99"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"69.73","1":"69.73"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"66.39","1":"66.39"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"67.66","1":"67.66"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"66.52","1":"66.52"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"64.13","1":"64.13"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"63.95","1":"63.95"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"63.17","1":"63.17"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"63.20","1":"63.20"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"62.21","1":"62.21"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"65.25","1":"65.25"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"66.37","1":"66.37"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"65.49","1":"65.49"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"63.05","1":"63.05"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"63.55","1":"63.55"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"63.55","1":"63.55"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"63.73","1":"63.73"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"63.73","1":"63.73"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"63.68","1":"63.68"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"64.18","1":"64.18"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"64.08","1":"64.08"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"64.08","1":"64.08"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"64.31","1":"64.31"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"63.52","1":"63.52"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"64.51","1":"64.51"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"65.99","1":"65.99"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"66.26","1":"66.26"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"66.50","1":"66.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"65.39","1":"65.39"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"65.00","1":"65.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"63.53","1":"63.53"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"64.55","1":"64.55"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"64.75","1":"64.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"64.87","1":"64.87"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"64.87","1":"64.87"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"66.00","1":"66.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"69.00","1":"69.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"66.70","1":"66.70"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"69.20","1":"69.20"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"69.36","1":"69.36"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"69.23","1":"69.23"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"69.00","1":"69.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"68.58","1":"68.58"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"67.99","1":"67.99"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"67.03","1":"67.03"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"66.09","1":"66.09"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"66.66","1":"66.66"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"66.00","1":"66.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"65.21","1":"65.21"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"65.28","1":"65.28"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"64.56","1":"64.56"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"65.38","1":"65.38"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"64.69","1":"64.69"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"64.16","1":"64.16"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"64.12","1":"64.12"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"64.00","1":"64.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"65.10","1":"65.10"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"65.14","1":"65.14"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"66.04","1":"66.04"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"64.49","1":"64.49"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"64.73","1":"64.73"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"64.92","1":"64.92"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"66.57","1":"66.57"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"68.10","1":"68.10"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"68.00","1":"68.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"67.50","1":"67.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"67.06","1":"67.06"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"67.99","1":"67.99"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"68.12","1":"68.12"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"68.31","1":"68.31"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"69.51","1":"69.51"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"70.97","1":"70.97"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"69.60","1":"69.60"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"69.00","1":"69.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"69.63","1":"69.63"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"69.00","1":"69.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"68.63","1":"68.63"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"68.66","1":"68.66"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"68.66","1":"68.66"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"69.30","1":"69.30"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"69.30","1":"69.30"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"69.50","1":"69.50"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"69.85","1":"69.85"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"70.00","1":"70.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"69.35","1":"69.35"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"70.03","1":"70.03"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"71.00","1":"71.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"69.26","1":"69.26"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"70.80","1":"70.80"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"70.50","1":"70.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"69.76","1":"69.76"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"69.76","1":"69.76"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"69.15","1":"69.15"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"69.55","1":"69.55"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"69.55","1":"69.55"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"70.64","1":"70.64"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"69.21","1":"69.21"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"70.14","1":"70.14"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"73.64","1":"73.64"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"77.32","1":"77.32"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"79.29","1":"79.29"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"83.25","1":"83.25"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"87.41","1":"87.41"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"90.19","1":"90.19"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"89.98","1":"89.98"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"89.03","1":"89.03"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"88.21","1":"88.21"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"91.75","1":"91.75"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"92.60","1":"92.60"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"92.10","1":"92.10"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"89.97","1":"89.97"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"94.46","1":"94.46"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"98.76","1":"98.76"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"96.00","1":"96.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"96.77","1":"96.77"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"100.56","1":"100.56"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"100.16","1":"100.16"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"99.06","1":"99.06"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"100.26","1":"100.26"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"102.00","1":"102.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"102.22","1":"102.22"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"102.48","1":"102.48"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"102.00","1":"102.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"100.04","1":"100.04"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"98.78","1":"98.78"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"96.69","1":"96.69"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"95.53","1":"95.53"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"96.24","1":"96.24"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"95.52","1":"95.52"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"95.51","1":"95.51"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"94.50","1":"94.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"95.90","1":"95.90"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"96.59","1":"96.59"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"96.59","1":"96.59"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"93.53","1":"93.53"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"98.17","1":"98.17"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"100.98","1":"100.98"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"100.98","1":"100.98"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"102.00","1":"102.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"99.00","1":"99.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"101.84","1":"101.84"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"101.78","1":"101.78"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"101.40","1":"101.40"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"101.00","1":"101.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"101.37","1":"101.37"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"99.70","1":"99.70"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"100.16","1":"100.16"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"101.44","1":"101.44"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"101.01","1":"101.01"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"101.59","1":"101.59"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"102.46","1":"102.46"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"102.46","1":"102.46"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"102.37","1":"102.37"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"103.57","1":"103.57"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"105.04","1":"105.04"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"103.83","1":"103.83"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"105.00","1":"105.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"110.24","1":"110.24"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"113.76","1":"113.76"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"116.90","1":"116.90"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"116.76","1":"116.76"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"116.76","1":"116.76"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"113.33","1":"113.33"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"116.69","1":"116.69"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"122.33","1":"122.33"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"126.80","1":"126.80"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"123.31","1":"123.31"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"126.24","1":"126.24"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"124.00","1":"124.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"125.00","1":"125.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"123.00","1":"123.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"122.83","1":"122.83"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"119.39","1":"119.39"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"125.27","1":"125.27"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"122.93","1":"122.93"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"127.18","1":"127.18"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"133.53","1":"133.53"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"135.00","1":"135.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"132.37","1":"132.37"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"130.00","1":"130.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"129.91","1":"129.91"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"130.00","1":"130.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"131.00","1":"131.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"129.01","1":"129.01"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"129.25","1":"129.25"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"129.25","1":"129.25"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"129.25","1":"129.25"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"131.80","1":"131.80"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"136.95","1":"136.95"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"138.99","1":"138.99"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"139.87","1":"139.87"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"140.00","1":"140.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"140.00","1":"140.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"138.35","1":"138.35"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"138.45","1":"138.45"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"136.00","1":"136.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"132.92","1":"132.92"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"133.86","1":"133.86"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"136.52","1":"136.52"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"137.50","1":"137.50"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"140.04","1":"140.04"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"140.50","1":"140.50"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"147.52","1":"147.52"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"154.89","1":"154.89"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"162.63","1":"162.63"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"170.76","1":"170.76"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"170.18","1":"170.18"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"169.93","1":"169.93"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"174.83","1":"174.83"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"171.98","1":"171.98"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"172.00","1":"172.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"170.72","1":"170.72"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"173.73","1":"173.73"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"171.51","1":"171.51"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"170.01","1":"170.01"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"173.40","1":"173.40"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"181.91","1":"181.91"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"168.87","1":"168.87"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"176.91","1":"176.91"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"180.05","1":"180.05"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"171.43","1":"171.43"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"177.40","1":"177.40"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"177.40","1":"177.40"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"168.53","1":"168.53"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"160.16","1":"160.16"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"160.00","1":"160.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"160.00","1":"160.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"155.00","1":"155.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"147.38","1":"147.38"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"150.00","1":"150.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"157.50","1":"157.50"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"152.50","1":"152.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"158.00","1":"158.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"160.00","1":"160.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"160.00","1":"160.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"160.00","1":"160.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"152.25","1":"152.25"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"152.25","1":"152.25"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"152.25","1":"152.25"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"155.00","1":"155.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"147.25","1":"147.25"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"139.95","1":"139.95"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"132.96","1":"132.96"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"137.20","1":"137.20"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"140.10","1":"140.10"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"133.10","1":"133.10"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"126.45","1":"126.45"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"131.25","1":"131.25"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"133.06","1":"133.06"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"132.00","1":"132.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"128.00","1":"128.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"134.20","1":"134.20"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"135.00","1":"135.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"135.00","1":"135.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"128.50","1":"128.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"126.50","1":"126.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"126.50","1":"126.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"130.93","1":"130.93"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"135.00","1":"135.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"130.08","1":"130.08"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"130.00","1":"130.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"131.99","1":"131.99"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"133.00","1":"133.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"134.00","1":"134.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"134.00","1":"134.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"134.90","1":"134.90"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"131.20","1":"131.20"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"133.00","1":"133.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"135.31","1":"135.31"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"136.00","1":"136.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"133.20","1":"133.20"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"133.57","1":"133.57"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"135.00","1":"135.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"136.51","1":"136.51"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"143.33","1":"143.33"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"150.49","1":"150.49"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"158.01","1":"158.01"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"164.55","1":"164.55"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"162.64","1":"162.64"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"161.98","1":"161.98"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"162.00","1":"162.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"154.63","1":"154.63"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"147.50","1":"147.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"150.17","1":"150.17"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"146.54","1":"146.54"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"151.67","1":"151.67"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"150.00","1":"150.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"150.68","1":"150.68"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"152.70","1":"152.70"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"152.00","1":"152.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"152.00","1":"152.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"153.75","1":"153.75"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"150.00","1":"150.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"152.17","1":"152.17"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"152.20","1":"152.20"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"155.00","1":"155.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"160.00","1":"160.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"161.00","1":"161.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"161.00","1":"161.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"161.00","1":"161.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"162.38","1":"162.38"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"164.00","1":"164.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"163.49","1":"163.49"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"171.66","1":"171.66"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"180.24","1":"180.24"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"189.25","1":"189.25"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"195.04","1":"195.04"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"192.95","1":"192.95"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"186.54","1":"186.54"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"195.86","1":"195.86"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"200.01","1":"200.01"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"210.01","1":"210.01"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"220.51","1":"220.51"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"229.75","1":"229.75"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"241.23","1":"241.23"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"253.28","1":"253.28"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"265.94","1":"265.94"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"279.23","1":"279.23"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"293.19","1":"293.19"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"307.84","1":"307.84"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"307.48","1":"307.48"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"293.00","1":"293.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"290.00","1":"290.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"290.00","1":"290.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"291.61","1":"291.61"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"306.19","1":"306.19"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"321.49","1":"321.49"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"337.56","1":"337.56"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"354.43","1":"354.43"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"352.30","1":"352.30"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"369.91","1":"369.91"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"359.01","1":"359.01"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"351.00","1":"351.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"351.60","1":"351.60"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"356.50","1":"356.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"353.10","1":"353.10"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"365.01","1":"365.01"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"360.00","1":"360.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"346.00","1":"346.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"332.84","1":"332.84"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"316.40","1":"316.40"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"300.71","1":"300.71"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"291.39","1":"291.39"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"300.00","1":"300.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"315.00","1":"315.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"330.75","1":"330.75"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"332.98","1":"332.98"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"316.44","1":"316.44"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"310.78","1":"310.78"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"310.00","1":"310.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"301.50","1":"301.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"295.00","1":"295.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"281.58","1":"281.58"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"276.00","1":"276.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"266.43","1":"266.43"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"262.52","1":"262.52"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"275.64","1":"275.64"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"289.20","1":"289.20"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"280.00","1":"280.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"266.00","1":"266.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"259.95","1":"259.95"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"256.52","1":"256.52"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"269.34","1":"269.34"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"275.00","1":"275.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"278.48","1":"278.48"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"275.50","1":"275.50"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"289.27","1":"289.27"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"303.51","1":"303.51"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"296.41","1":"296.41"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"298.53","1":"298.53"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"304.99","1":"304.99"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"295.00","1":"295.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"314.49","1":"314.49"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"310.00","1":"310.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"315.54","1":"315.54"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"316.10","1":"316.10"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"322.36","1":"322.36"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"320.00","1":"320.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"322.98","1":"322.98"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"322.99","1":"322.99"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"321.21","1":"321.21"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"320.00","1":"320.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"330.00","1":"330.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"339.99","1":"339.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"330.00","1":"330.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"324.81","1":"324.81"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"313.01","1":"313.01"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"311.00","1":"311.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"319.95","1":"319.95"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"320.35","1":"320.35"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"320.00","1":"320.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"320.53","1":"320.53"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"307.53","1":"307.53"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"292.16","1":"292.16"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"298.00","1":"298.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"299.99","1":"299.99"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"312.85","1":"312.85"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"300.00","1":"300.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"300.17","1":"300.17"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"309.00","1":"309.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"317.57","1":"317.57"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"320.00","1":"320.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"323.69","1":"323.69"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"320.00","1":"320.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"324.75","1":"324.75"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"308.52","1":"308.52"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"319.30","1":"319.30"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"325.00","1":"325.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"320.00","1":"320.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"324.90","1":"324.90"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"319.99","1":"319.99"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"319.66","1":"319.66"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"320.00","1":"320.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"322.99","1":"322.99"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"320.00","1":"320.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"310.00","1":"310.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"305.00","1":"305.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"320.00","1":"320.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"317.99","1":"317.99"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"286.33","1":"286.33"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"299.75","1":"299.75"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"314.70","1":"314.70"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"305.00","1":"305.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"307.44","1":"307.44"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"317.07","1":"317.07"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"319.75","1":"319.75"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"308.00","1":"308.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"300.00","1":"300.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"300.00","1":"300.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"305.00","1":"305.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"291.15","1":"291.15"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"300.00","1":"300.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"302.50","1":"302.50"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"300.00","1":"300.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"295.00","1":"295.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"304.99","1":"304.99"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"302.00","1":"302.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"313.55","1":"313.55"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"308.00","1":"308.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"315.33","1":"315.33"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"314.99","1":"314.99"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"309.94","1":"309.94"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"323.71","1":"323.71"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"329.57","1":"329.57"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"346.04","1":"346.04"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"363.34","1":"363.34"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"370.64","1":"370.64"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"373.12","1":"373.12"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"383.87","1":"383.87"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"365.00","1":"365.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"376.14","1":"376.14"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"381.59","1":"381.59"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"380.83","1":"380.83"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"389.14","1":"389.14"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"388.00","1":"388.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"386.00","1":"386.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"393.07","1":"393.07"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"380.11","1":"380.11"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"388.88","1":"388.88"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"387.49","1":"387.49"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"386.49","1":"386.49"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"400.02","1":"400.02"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"397.33","1":"397.33"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"398.47","1":"398.47"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"418.39","1":"418.39"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"439.30","1":"439.30"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"461.26","1":"461.26"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"484.32","1":"484.32"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"508.53","1":"508.53"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"533.95","1":"533.95"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"560.64","1":"560.64"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"588.67","1":"588.67"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"618.10","1":"618.10"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"649.00","1":"649.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"681.45","1":"681.45"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"715.52","1":"715.52"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"751.29","1":"751.29"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"788.85","1":"788.85"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"828.29","1":"828.29"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"869.70","1":"869.70"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"910.97","1":"910.97"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"869.75","1":"869.75"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"843.00","1":"843.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"801.23","1":"801.23"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"841.29","1":"841.29"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"863.99","1":"863.99"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"886.45","1":"886.45"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"903.69","1":"903.69"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"858.51","1":"858.51"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"822.62","1":"822.62"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"815.29","1":"815.29"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"774.53","1":"774.53"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"739.94","1":"739.94"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"703.00","1":"703.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"667.85","1":"667.85"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"636.00","1":"636.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"604.20","1":"604.20"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"590.59","1":"590.59"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"583.36","1":"583.36"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"586.50","1":"586.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"615.82","1":"615.82"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"646.61","1":"646.61"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"678.94","1":"678.94"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"698.39","1":"698.39"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"680.00","1":"680.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"713.84","1":"713.84"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"745.25","1":"745.25"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"782.47","1":"782.47"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"780.00","1":"780.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"780.00","1":"780.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"743.73","1":"743.73"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"709.21","1":"709.21"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"715.00","1":"715.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"729.70","1":"729.70"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"739.50","1":"739.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"725.00","1":"725.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"725.00","1":"725.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"705.00","1":"705.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"700.00","1":"700.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"701.00","1":"701.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"735.81","1":"735.81"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"744.00","1":"744.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"774.41","1":"774.41"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"799.14","1":"799.14"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"820.00","1":"820.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"804.20","1":"804.20"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"768.79","1":"768.79"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"755.00","1":"755.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"769.00","1":"769.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"745.51","1":"745.51"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"734.67","1":"734.67"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"730.83","1":"730.83"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"720.00","1":"720.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"699.00","1":"699.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"700.00","1":"700.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"700.00","1":"700.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"699.97","1":"699.97"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"665.93","1":"665.93"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"665.00","1":"665.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"667.00","1":"667.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"633.65","1":"633.65"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"633.00","1":"633.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"602.77","1":"602.77"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"574.39","1":"574.39"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"555.00","1":"555.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"582.60","1":"582.60"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"611.73","1":"611.73"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"640.68","1":"640.68"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"639.00","1":"639.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"649.00","1":"649.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"650.00","1":"650.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"681.58","1":"681.58"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"715.40","1":"715.40"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"747.00","1":"747.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"754.54","1":"754.54"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"760.87","1":"760.87"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"798.91","1":"798.91"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"836.45","1":"836.45"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"878.27","1":"878.27"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"922.18","1":"922.18"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"876.08","1":"876.08"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"919.78","1":"919.78"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"965.76","1":"965.76"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"997.63","1":"997.63"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"1009.90","1":"1009.90"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"1060.39","1":"1060.39"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"1008.25","1":"1008.25"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"1010.00","1":"1010.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"1023.58","1":"1023.58"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"1047.78","1":"1047.78"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"1032.00","1":"1032.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"1005.00","1":"1005.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"985.08","1":"985.08"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"985.08","1":"985.08"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"1007.50","1":"1007.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"1021.00","1":"1021.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"1038.00","1":"1038.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"992.25","1":"992.25"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"951.00","1":"951.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"921.14","1":"921.14"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"878.55","1":"878.55"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"858.50","1":"858.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"885.00","1":"885.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"905.00","1":"905.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"919.99","1":"919.99"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"929.33","1":"929.33"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"914.50","1":"914.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"939.67","1":"939.67"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"949.40","1":"949.40"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"950.00","1":"950.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"926.18","1":"926.18"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"910.00","1":"910.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"906.66","1":"906.66"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"939.84","1":"939.84"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"909.08","1":"909.08"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"937.60","1":"937.60"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"919.15","1":"919.15"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"923.50","1":"923.50"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"933.55","1":"933.55"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"980.22","1":"980.22"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"990.00","1":"990.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"967.50","1":"967.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"972.51","1":"972.51"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"972.51","1":"972.51"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"975.75","1":"975.75"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"939.26","1":"939.26"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"932.00","1":"932.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"923.75","1":"923.75"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"946.50","1":"946.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"935.80","1":"935.80"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"889.01","1":"889.01"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"930.00","1":"930.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"954.99","1":"954.99"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"976.95","1":"976.95"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"955.83","1":"955.83"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"953.00","1":"953.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"959.50","1":"959.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"939.50","1":"939.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"979.50","1":"979.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"931.00","1":"931.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"928.33","1":"928.33"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"974.30","1":"974.30"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"1001.95","1":"1001.95"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"1046.61","1":"1046.61"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"1074.81","1":"1074.81"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"1089.52","1":"1089.52"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"1068.00","1":"1068.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"1040.23","1":"1040.23"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"1003.19","1":"1003.19"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"1025.00","1":"1025.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"1003.16","1":"1003.16"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"1003.16","1":"1003.16"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"1003.16","1":"1003.16"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"999.49","1":"999.49"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"999.49","1":"999.49"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"1010.00","1":"1010.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"1087.50","1":"1087.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"1075.00","1":"1075.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"1021.25","1":"1021.25"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"1046.67","1":"1046.67"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"1055.50","1":"1055.50"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"1002.94","1":"1002.94"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"993.64","1":"993.64"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"1018.50","1":"1018.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"1018.50","1":"1018.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"1008.95","1":"1008.95"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"995.00","1":"995.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"989.00","1":"989.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"983.50","1":"983.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"984.00","1":"984.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"988.00","1":"988.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"974.00","1":"974.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"971.09","1":"971.09"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"956.63","1":"956.63"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"914.44","1":"914.44"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"960.16","1":"960.16"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"1007.05","1":"1007.05"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"1000.46","1":"1000.46"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"995.00","1":"995.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"999.99","1":"999.99"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"994.00","1":"994.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"977.00","1":"977.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"999.88","1":"999.88"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"1102.50","1":"1102.50"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"1157.62","1":"1157.62"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"1215.50","1":"1215.50"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"1210.00","1":"1210.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"1206.67","1":"1206.67"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"1229.99","1":"1229.99"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"1228.54","1":"1228.54"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"1182.00","1":"1182.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"1146.00","1":"1146.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"1149.13","1":"1149.13"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"1104.84","1":"1104.84"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"1099.99","1":"1099.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"1057.92","1":"1057.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"1060.00","1":"1060.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"1060.16","1":"1060.16"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"1060.16","1":"1060.16"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"1090.55","1":"1090.55"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"1095.00","1":"1095.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"1065.00","1":"1065.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"1011.88","1":"1011.88"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"1001.49","1":"1001.49"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"1102.50","1":"1102.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"1109.94","1":"1109.94"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"1076.00","1":"1076.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"1089.00","1":"1089.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"1074.22","1":"1074.22"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"1060.00","1":"1060.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1066.00","1":"1066.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"1060.00","1":"1060.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"1075.00","1":"1075.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"1064.67","1":"1064.67"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"1064.67","1":"1064.67"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"1028.67","1":"1028.67"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"1030.00","1":"1030.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"1052.54","1":"1052.54"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"1034.06","1":"1034.06"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"1058.62","1":"1058.62"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"1005.69","1":"1005.69"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"1010.00","1":"1010.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"1060.50","1":"1060.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1069.75","1":"1069.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"1060.00","1":"1060.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1087.16","1":"1087.16"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1097.92","1":"1097.92"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"1089.83","1":"1089.83"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"1040.02","1":"1040.02"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1054.50","1":"1054.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1010.11","1":"1010.11"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1010.11","1":"1010.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1023.45","1":"1023.45"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"1040.33","1":"1040.33"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"1048.91","1":"1048.91"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"998.44","1":"998.44"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"999.00","1":"999.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"1048.94","1":"1048.94"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"1098.60","1":"1098.60"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"1049.87","1":"1049.87"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"1061.50","1":"1061.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"1025.00","1":"1025.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"1011.67","1":"1011.67"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"1011.86","1":"1011.86"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"991.88","1":"991.88"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"970.50","1":"970.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"1012.00","1":"1012.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"1029.00","1":"1029.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"977.55","1":"977.55"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"958.84","1":"958.84"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"989.95","1":"989.95"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"960.00","1":"960.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"953.67","1":"953.67"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"953.67","1":"953.67"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"940.83","1":"940.83"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"986.84","1":"986.84"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"1031.28","1":"1031.28"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"1007.56","1":"1007.56"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"957.61","1":"957.61"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"975.01","1":"975.01"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"998.00","1":"998.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"997.41","1":"997.41"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"951.11","1":"951.11"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"997.99","1":"997.99"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"948.10","1":"948.10"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"910.53","1":"910.53"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"869.40","1":"869.40"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"900.00","1":"900.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"901.77","1":"901.77"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"930.00","1":"930.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"901.76","1":"901.76"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"944.20","1":"944.20"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"959.50","1":"959.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"902.37","1":"902.37"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"913.33","1":"913.33"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"900.91","1":"900.91"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"900.00","1":"900.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"940.00","1":"940.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"940.00","1":"940.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"930.00","1":"930.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"910.01","1":"910.01"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"915.00","1":"915.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"900.22","1":"900.22"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"922.67","1":"922.67"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"917.70","1":"917.70"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"957.14","1":"957.14"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"999.31","1":"999.31"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"1061.25","1":"1061.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"1085.17","1":"1085.17"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"1069.00","1":"1069.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"1088.50","1":"1088.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"1091.14","1":"1091.14"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"1044.12","1":"1044.12"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"995.90","1":"995.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"980.00","1":"980.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"992.66","1":"992.66"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"1027.00","1":"1027.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"1027.04","1":"1027.04"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"1026.32","1":"1026.32"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"954.42","1":"954.42"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"929.99","1":"929.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"925.00","1":"925.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"962.25","1":"962.25"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"1005.00","1":"1005.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"950.00","1":"950.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"970.00","1":"970.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"930.00","1":"930.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"966.67","1":"966.67"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"935.00","1":"935.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"940.10","1":"940.10"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"968.00","1":"968.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"920.00","1":"920.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"920.00","1":"920.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"966.00","1":"966.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"930.00","1":"930.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"976.50","1":"976.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"983.44","1":"983.44"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1032.25","1":"1032.25"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"1020.73","1":"1020.73"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"1039.48","1":"1039.48"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"1088.00","1":"1088.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"1033.60","1":"1033.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"1044.00","1":"1044.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"1049.71","1":"1049.71"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"1072.13","1":"1072.13"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"1018.53","1":"1018.53"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"1020.40","1":"1020.40"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"1051.92","1":"1051.92"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"1075.00","1":"1075.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"1052.50","1":"1052.50"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1092.00","1":"1092.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"1084.00","1":"1084.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"1144.50","1":"1144.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"1144.00","1":"1144.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1048.34","1":"1048.34"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"954.05","1":"954.05"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"991.73","1":"991.73"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"1032.50","1":"1032.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"1037.00","1":"1037.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"1036.00","1":"1036.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"984.20","1":"984.20"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"1002.74","1":"1002.74"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"970.00","1":"970.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"998.95","1":"998.95"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"998.95","1":"998.95"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"939.68","1":"939.68"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"908.46","1":"908.46"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"913.31","1":"913.31"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"900.00","1":"900.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"883.50","1":"883.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"845.00","1":"845.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"802.75","1":"802.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"837.20","1":"837.20"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"823.90","1":"823.90"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"820.00","1":"820.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"820.00","1":"820.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"836.42","1":"836.42"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"795.00","1":"795.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"755.26","1":"755.26"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"771.43","1":"771.43"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"750.00","1":"750.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"736.43","1":"736.43"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"734.50","1":"734.50"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"706.33","1":"706.33"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"738.50","1":"738.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"757.90","1":"757.90"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"759.80","1":"759.80"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"721.81","1":"721.81"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"712.20","1":"712.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"743.12","1":"743.12"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"776.50","1":"776.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"803.33","1":"803.33"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"789.90","1":"789.90"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"794.00","1":"794.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"783.50","1":"783.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"788.00","1":"788.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"764.66","1":"764.66"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"790.67","1":"790.67"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"785.00","1":"785.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"811.00","1":"811.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"778.00","1":"778.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"751.00","1":"751.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"769.90","1":"769.90"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"796.90","1":"796.90"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"798.00","1":"798.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"835.50","1":"835.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"809.90","1":"809.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"819.90","1":"819.90"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"809.45","1":"809.45"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"799.90","1":"799.90"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"770.01","1":"770.01"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"751.13","1":"751.13"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"739.81","1":"739.81"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"738.51","1":"738.51"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"716.21","1":"716.21"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"699.82","1":"699.82"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"681.39","1":"681.39"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"700.00","1":"700.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"704.00","1":"704.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"718.99","1":"718.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"708.93","1":"708.93"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"700.28","1":"700.28"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"701.17","1":"701.17"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"670.02","1":"670.02"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"690.00","1":"690.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"681.99","1":"681.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"685.00","1":"685.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"680.05","1":"680.05"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"685.77","1":"685.77"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"680.29","1":"680.29"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"671.00","1":"671.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"670.00","1":"670.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"665.00","1":"665.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"650.43","1":"650.43"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"650.06","1":"650.06"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"648.23","1":"648.23"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"655.00","1":"655.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"648.14","1":"648.14"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"649.83","1":"649.83"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"649.97","1":"649.97"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"650.00","1":"650.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"641.50","1":"641.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"642.00","1":"642.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"650.00","1":"650.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"649.99","1":"649.99"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"645.00","1":"645.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"633.64","1":"633.64"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"637.00","1":"637.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"625.01","1":"625.01"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"621.42","1":"621.42"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"626.68","1":"626.68"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"630.50","1":"630.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"634.95","1":"634.95"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"619.86","1":"619.86"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"619.34","1":"619.34"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"618.99","1":"618.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"610.43","1":"610.43"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"616.99","1":"616.99"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"615.56","1":"615.56"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"616.27","1":"616.27"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"646.74","1":"646.74"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"646.74","1":"646.74"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"630.35","1":"630.35"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"601.67","1":"601.67"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"601.37","1":"601.37"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"618.82","1":"618.82"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"618.01","1":"618.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"630.00","1":"630.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"661.50","1":"661.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"693.62","1":"693.62"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"672.00","1":"672.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"690.03","1":"690.03"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"691.00","1":"691.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"700.00","1":"700.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"700.00","1":"700.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"703.85","1":"703.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"705.00","1":"705.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"706.15","1":"706.15"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"710.00","1":"710.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"725.00","1":"725.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"734.98","1":"734.98"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"760.00","1":"760.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"765.00","1":"765.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"777.00","1":"777.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"770.00","1":"770.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"755.00","1":"755.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"760.00","1":"760.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"766.00","1":"766.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"804.30","1":"804.30"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"844.00","1":"844.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"869.00","1":"869.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"886.00","1":"886.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"850.55","1":"850.55"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"821.40","1":"821.40"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"862.47","1":"862.47"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"905.59","1":"905.59"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"950.86","1":"950.86"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"998.40","1":"998.40"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1048.32","1":"1048.32"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"1100.73","1":"1100.73"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"1155.76","1":"1155.76"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1213.54","1":"1213.54"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"1274.21","1":"1274.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"1334.69","1":"1334.69"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1270.99","1":"1270.99"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"1223.97","1":"1223.97"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1187.57","1":"1187.57"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1201.10","1":"1201.10"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1200.18","1":"1200.18"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1188.53","1":"1188.53"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1176.73","1":"1176.73"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"1136.10","1":"1136.10"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1079.30","1":"1079.30"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1118.35","1":"1118.35"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"1072.37","1":"1072.37"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1057.54","1":"1057.54"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1027.64","1":"1027.64"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1047.18","1":"1047.18"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1099.53","1":"1099.53"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1147.66","1":"1147.66"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1205.04","1":"1205.04"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1265.29","1":"1265.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1285.25","1":"1285.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1228.80","1":"1228.80"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1242.78","1":"1242.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1249.38","1":"1249.38"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1244.37","1":"1244.37"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1240.91","1":"1240.91"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1227.02","1":"1227.02"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1214.41","1":"1214.41"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1164.72","1":"1164.72"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1178.19","1":"1178.19"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1147.00","1":"1147.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1117.59","1":"1117.59"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1119.24","1":"1119.24"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1122.23","1":"1122.23"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1112.98","1":"1112.98"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1111.04","1":"1111.04"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1055.49","1":"1055.49"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1002.72","1":"1002.72"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"994.30","1":"994.30"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"999.45","1":"999.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"984.00","1":"984.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"974.86","1":"974.86"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"977.23","1":"977.23"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"956.56","1":"956.56"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"951.05","1":"951.05"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"913.26","1":"913.26"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"904.00","1":"904.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"905.17","1":"905.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"910.83","1":"910.83"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"905.00","1":"905.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"950.25","1":"950.25"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"997.14","1":"997.14"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"979.86","1":"979.86"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"987.64","1":"987.64"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"968.88","1":"968.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"952.57","1":"952.57"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"951.98","1":"951.98"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"941.11","1":"941.11"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"950.74","1":"950.74"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"944.10","1":"944.10"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"934.18","1":"934.18"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"916.06","1":"916.06"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"889.26","1":"889.26"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"933.72","1":"933.72"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"950.15","1":"950.15"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"985.72","1":"985.72"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"974.75","1":"974.75"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1011.88","1":"1011.88"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"995.40","1":"995.40"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"978.57","1":"978.57"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"976.15","1":"976.15"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"968.27","1":"968.27"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"959.33","1":"959.33"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"955.47","1":"955.47"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"955.79","1":"955.79"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"958.95","1":"958.95"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"946.53","1":"946.53"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"937.75","1":"937.75"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"942.30","1":"942.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"927.68","1":"927.68"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"949.36","1":"949.36"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"945.00","1":"945.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"935.00","1":"935.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"931.49","1":"931.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"929.59","1":"929.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"933.02","1":"933.02"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"930.02","1":"930.02"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"951.53","1":"951.53"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"940.26","1":"940.26"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"938.93","1":"938.93"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"929.69","1":"929.69"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"923.51","1":"923.51"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"920.85","1":"920.85"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"915.75","1":"915.75"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"918.35","1":"918.35"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"914.82","1":"914.82"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"911.01","1":"911.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"909.43","1":"909.43"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"911.44","1":"911.44"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"909.73","1":"909.73"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"883.78","1":"883.78"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"890.90","1":"890.90"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"888.00","1":"888.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"871.91","1":"871.91"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"852.59","1":"852.59"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"845.32","1":"845.32"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"822.73","1":"822.73"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"818.76","1":"818.76"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"840.67","1":"840.67"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"846.28","1":"846.28"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"843.24","1":"843.24"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"840.44","1":"840.44"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"830.21","1":"830.21"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"841.01","1":"841.01"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"843.51","1":"843.51"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"834.95","1":"834.95"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"806.39","1":"806.39"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"798.67","1":"798.67"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"801.01","1":"801.01"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"778.01","1":"778.01"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"744.79","1":"744.79"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"733.78","1":"733.78"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"770.46","1":"770.46"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"780.05","1":"780.05"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"775.81","1":"775.81"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"788.00","1":"788.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"786.20","1":"786.20"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"788.11","1":"788.11"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"770.00","1":"770.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"754.96","1":"754.96"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"776.61","1":"776.61"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"754.95","1":"754.95"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"750.00","1":"750.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"744.00","1":"744.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"750.57","1":"750.57"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"755.95","1":"755.95"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"791.20","1":"791.20"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"803.55","1":"803.55"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"790.88","1":"790.88"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"807.00","1":"807.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"797.61","1":"797.61"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"797.40","1":"797.40"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"781.41","1":"781.41"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"770.00","1":"770.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"766.25","1":"766.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"760.00","1":"760.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"750.51","1":"750.51"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"740.00","1":"740.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"762.50","1":"762.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"768.99","1":"768.99"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"770.50","1":"770.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"775.00","1":"775.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"798.04","1":"798.04"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"806.00","1":"806.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"773.27","1":"773.27"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"750.84","1":"750.84"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"761.90","1":"761.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"777.59","1":"777.59"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"799.00","1":"799.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"800.00","1":"800.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"803.89","1":"803.89"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"795.00","1":"795.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"769.87","1":"769.87"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"760.63","1":"760.63"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"764.88","1":"764.88"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"775.00","1":"775.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"777.00","1":"777.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"761.78","1":"761.78"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"776.77","1":"776.77"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"777.40","1":"777.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"778.66","1":"778.66"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"775.08","1":"775.08"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"775.13","1":"775.13"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"776.00","1":"776.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"775.00","1":"775.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"774.24","1":"774.24"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"775.09","1":"775.09"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"776.17","1":"776.17"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"776.50","1":"776.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"784.52","1":"784.52"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"790.00","1":"790.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"769.39","1":"769.39"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"762.00","1":"762.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"761.75","1":"761.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"769.64","1":"769.64"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"753.54","1":"753.54"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"750.88","1":"750.88"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"771.12","1":"771.12"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"766.50","1":"766.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"761.70","1":"761.70"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"760.00","1":"760.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"760.50","1":"760.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"760.00","1":"760.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"722.80","1":"722.80"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"713.25","1":"713.25"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"715.96","1":"715.96"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"728.00","1":"728.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"740.00","1":"740.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"721.00","1":"721.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"686.00","1":"686.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"681.31","1":"681.31"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"735.00","1":"735.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"771.75","1":"771.75"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"740.00","1":"740.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"727.50","1":"727.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"750.00","1":"750.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"725.00","1":"725.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"723.01","1":"723.01"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"738.50","1":"738.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"705.00","1":"705.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"724.98","1":"724.98"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"735.00","1":"735.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"720.00","1":"720.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"732.13","1":"732.13"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"733.00","1":"733.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"721.00","1":"721.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"718.16","1":"718.16"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"725.52","1":"725.52"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"726.01","1":"726.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"728.00","1":"728.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"732.74","1":"732.74"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"710.18","1":"710.18"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"745.68","1":"745.68"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"750.00","1":"750.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"748.00","1":"748.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"775.00","1":"775.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"775.00","1":"775.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"795.50","1":"795.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"834.91","1":"834.91"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"876.34","1":"876.34"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"910.05","1":"910.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"833.99","1":"833.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"864.80","1":"864.80"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"850.00","1":"850.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"856.52","1":"856.52"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"814.00","1":"814.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"773.65","1":"773.65"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"779.33","1":"779.33"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"782.40","1":"782.40"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"794.18","1":"794.18"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"785.00","1":"785.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"745.75","1":"745.75"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"783.03","1":"783.03"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"799.90","1":"799.90"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"798.33","1":"798.33"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"791.00","1":"791.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"770.00","1":"770.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"800.00","1":"800.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"800.00","1":"800.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"775.00","1":"775.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"803.00","1":"803.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"806.00","1":"806.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"810.00","1":"810.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"819.00","1":"819.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"803.29","1":"803.29"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"803.29","1":"803.29"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"804.95","1":"804.95"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"764.85","1":"764.85"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"758.32","1":"758.32"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"727.00","1":"727.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"763.35","1":"763.35"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"800.01","1":"800.01"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"840.01","1":"840.01"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"826.00","1":"826.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"784.94","1":"784.94"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"772.00","1":"772.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"789.67","1":"789.67"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"781.00","1":"781.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"755.03","1":"755.03"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"719.75","1":"719.75"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"752.91","1":"752.91"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"790.00","1":"790.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"782.25","1":"782.25"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"791.75","1":"791.75"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"786.99","1":"786.99"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"788.95","1":"788.95"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"793.00","1":"793.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"782.99","1":"782.99"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"794.00","1":"794.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"799.00","1":"799.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"798.00","1":"798.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"788.00","1":"788.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"782.50","1":"782.50"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"748.01","1":"748.01"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"776.99","1":"776.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"774.98","1":"774.98"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"770.00","1":"770.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"756.61","1":"756.61"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"760.00","1":"760.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"755.00","1":"755.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"760.00","1":"760.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"737.50","1":"737.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"749.64","1":"749.64"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"730.01","1":"730.01"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"736.50","1":"736.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"749.50","1":"749.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"722.40","1":"722.40"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"729.75","1":"729.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"740.00","1":"740.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"727.02","1":"727.02"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"740.00","1":"740.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"743.99","1":"743.99"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"749.90","1":"749.90"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"727.02","1":"727.02"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"706.53","1":"706.53"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"700.35","1":"700.35"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"671.06","1":"671.06"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"670.73","1":"670.73"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"683.53","1":"683.53"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"672.00","1":"672.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"699.00","1":"699.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"708.90","1":"708.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"695.02","1":"695.02"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"688.00","1":"688.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"722.40","1":"722.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"695.10","1":"695.10"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"711.25","1":"711.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"717.50","1":"717.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"739.38","1":"739.38"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"776.34","1":"776.34"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"784.98","1":"784.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"780.00","1":"780.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"783.95","1":"783.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"794.50","1":"794.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"784.66","1":"784.66"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"773.00","1":"773.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"770.00","1":"770.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"764.25","1":"764.25"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"802.46","1":"802.46"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"798.00","1":"798.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"787.89","1":"787.89"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"793.33","1":"793.33"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"807.91","1":"807.91"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"799.00","1":"799.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"806.00","1":"806.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"785.16","1":"785.16"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"788.23","1":"788.23"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"819.90","1":"819.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"800.00","1":"800.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"800.00","1":"800.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"799.00","1":"799.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"793.00","1":"793.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"789.95","1":"789.95"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"829.44","1":"829.44"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"870.91","1":"870.91"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"914.45","1":"914.45"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"960.17","1":"960.17"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1008.17","1":"1008.17"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1040.01","1":"1040.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"988.55","1":"988.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1002.23","1":"1002.23"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"994.37","1":"994.37"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"962.60","1":"962.60"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"982.00","1":"982.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"973.00","1":"973.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"964.88","1":"964.88"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"958.42","1":"958.42"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"910.50","1":"910.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"864.98","1":"864.98"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"821.74","1":"821.74"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"780.66","1":"780.66"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"776.53","1":"776.53"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"773.27","1":"773.27"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"770.85","1":"770.85"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"771.26","1":"771.26"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"769.11","1":"769.11"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"768.79","1":"768.79"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"762.16","1":"762.16"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"755.75","1":"755.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"747.14","1":"747.14"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"737.43","1":"737.43"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"730.83","1":"730.83"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"730.65","1":"730.65"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"734.00","1":"734.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"740.00","1":"740.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"745.00","1":"745.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"754.07","1":"754.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"759.96","1":"759.96"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"761.72","1":"761.72"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"757.50","1":"757.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"758.86","1":"758.86"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"796.77","1":"796.77"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"807.67","1":"807.67"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"798.56","1":"798.56"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"808.50","1":"808.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"797.40","1":"797.40"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"791.88","1":"791.88"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"793.48","1":"793.48"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"756.71","1":"756.71"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"755.50","1":"755.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"759.67","1":"759.67"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"757.90","1":"757.90"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"760.00","1":"760.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"746.37","1":"746.37"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"745.01","1":"745.01"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"742.17","1":"742.17"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"740.00","1":"740.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"750.40","1":"750.40"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"749.98","1":"749.98"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"756.75","1":"756.75"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"768.45","1":"768.45"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"777.45","1":"777.45"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"780.00","1":"780.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"784.50","1":"784.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"773.03","1":"773.03"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"782.50","1":"782.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"778.50","1":"778.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"784.99","1":"784.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"753.74","1":"753.74"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"774.33","1":"774.33"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"741.00","1":"741.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"714.49","1":"714.49"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"750.21","1":"750.21"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"750.00","1":"750.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"725.25","1":"725.25"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"756.49","1":"756.49"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"768.95","1":"768.95"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"768.34","1":"768.34"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"761.00","1":"761.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"751.06","1":"751.06"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"748.14","1":"748.14"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"757.63","1":"757.63"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"757.99","1":"757.99"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"749.99","1":"749.99"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"761.00","1":"761.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"774.95","1":"774.95"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"760.00","1":"760.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"751.10","1":"751.10"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"768.00","1":"768.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"765.30","1":"765.30"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"753.17","1":"753.17"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"745.00","1":"745.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"767.42","1":"767.42"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"759.99","1":"759.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"749.96","1":"749.96"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"749.99","1":"749.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"739.73","1":"739.73"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"739.73","1":"739.73"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"734.45","1":"734.45"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"737.04","1":"737.04"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"725.00","1":"725.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"746.88","1":"746.88"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"725.25","1":"725.25"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"724.99","1":"724.99"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"715.00","1":"715.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"716.83","1":"716.83"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"716.67","1":"716.67"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"718.11","1":"718.11"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"735.47","1":"735.47"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"732.00","1":"732.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"740.00","1":"740.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"739.50","1":"739.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"729.76","1":"729.76"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"737.01","1":"737.01"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"744.00","1":"744.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"732.00","1":"732.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"733.25","1":"733.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"748.00","1":"748.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"738.00","1":"738.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"738.50","1":"738.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"745.10","1":"745.10"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"759.94","1":"759.94"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"769.95","1":"769.95"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"777.50","1":"777.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"793.33","1":"793.33"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"798.50","1":"798.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"798.90","1":"798.90"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"800.00","1":"800.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"797.90","1":"797.90"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"787.00","1":"787.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"781.80","1":"781.80"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"799.95","1":"799.95"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"774.99","1":"774.99"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"769.15","1":"769.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"736.67","1":"736.67"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"766.18","1":"766.18"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"767.00","1":"767.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"767.13","1":"767.13"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"803.90","1":"803.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"763.82","1":"763.82"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"738.34","1":"738.34"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"775.25","1":"775.25"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"789.00","1":"789.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"809.10","1":"809.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"811.00","1":"811.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"809.95","1":"809.95"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"818.36","1":"818.36"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"820.00","1":"820.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"807.05","1":"807.05"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"810.90","1":"810.90"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"800.00","1":"800.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"770.50","1":"770.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"758.15","1":"758.15"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"767.35","1":"767.35"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"765.00","1":"765.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"755.38","1":"755.38"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"742.26","1":"742.26"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"765.18","1":"765.18"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"665.00","1":"665.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"687.00","1":"687.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"699.99","1":"699.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"725.00","1":"725.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"749.00","1":"749.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"748.30","1":"748.30"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"745.50","1":"745.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"740.00","1":"740.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"743.99","1":"743.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"757.00","1":"757.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"764.81","1":"764.81"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"740.21","1":"740.21"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"722.00","1":"722.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"725.00","1":"725.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"725.32","1":"725.32"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"724.98","1":"724.98"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"729.99","1":"729.99"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"765.33","1":"765.33"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"782.71","1":"782.71"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"790.00","1":"790.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"756.00","1":"756.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"782.83","1":"782.83"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"775.00","1":"775.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"775.05","1":"775.05"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"779.54","1":"779.54"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"773.80","1":"773.80"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"800.00","1":"800.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"760.00","1":"760.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"770.00","1":"770.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"765.40","1":"765.40"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"770.00","1":"770.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"777.92","1":"777.92"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"799.08","1":"799.08"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"779.01","1":"779.01"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"765.72","1":"765.72"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"779.99","1":"779.99"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"773.00","1":"773.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"766.90","1":"766.90"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"780.89","1":"780.89"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"809.90","1":"809.90"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"841.78","1":"841.78"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"808.84","1":"808.84"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"839.42","1":"839.42"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"813.06","1":"813.06"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"820.00","1":"820.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"820.00","1":"820.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"820.00","1":"820.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"810.00","1":"810.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"800.14","1":"800.14"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"800.14","1":"800.14"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"781.70","1":"781.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"799.80","1":"799.80"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"786.00","1":"786.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"790.00","1":"790.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"798.75","1":"798.75"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"799.88","1":"799.88"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"797.99","1":"797.99"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"796.00","1":"796.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"792.75","1":"792.75"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"796.79","1":"796.79"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"797.53","1":"797.53"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"801.67","1":"801.67"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"801.52","1":"801.52"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"815.40","1":"815.40"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"825.00","1":"825.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"825.00","1":"825.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"818.90","1":"818.90"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"792.60","1":"792.60"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"787.38","1":"787.38"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"799.00","1":"799.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"791.24","1":"791.24"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"795.00","1":"795.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"795.00","1":"795.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"776.30","1":"776.30"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"783.97","1":"783.97"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"789.88","1":"789.88"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"782.80","1":"782.80"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"794.51","1":"794.51"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"790.00","1":"790.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"797.89","1":"797.89"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"802.50","1":"802.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"809.54","1":"809.54"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"806.90","1":"806.90"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"805.40","1":"805.40"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"800.00","1":"800.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"794.99","1":"794.99"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"787.67","1":"787.67"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"800.00","1":"800.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"794.00","1":"794.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"778.50","1":"778.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"790.01","1":"790.01"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"809.00","1":"809.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"810.00","1":"810.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"790.00","1":"790.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"781.00","1":"781.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"796.00","1":"796.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"795.00","1":"795.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"782.00","1":"782.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"770.00","1":"770.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"785.00","1":"785.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"770.01","1":"770.01"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"770.00","1":"770.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"771.00","1":"771.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"778.00","1":"778.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"768.00","1":"768.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"769.09","1":"769.09"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"781.00","1":"781.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"790.00","1":"790.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"780.00","1":"780.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"795.00","1":"795.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"797.00","1":"797.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"775.00","1":"775.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"780.00","1":"780.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"785.00","1":"785.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"775.00","1":"775.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"765.00","1":"765.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"755.00","1":"755.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"778.14","1":"778.14"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"773.14","1":"773.14"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"769.43","1":"769.43"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"743.78","1":"743.78"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"734.13","1":"734.13"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"733.08","1":"733.08"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"758.59","1":"758.59"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"774.83","1":"774.83"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"785.00","1":"785.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"787.40","1":"787.40"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"785.00","1":"785.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"801.44","1":"801.44"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"795.39","1":"795.39"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"790.00","1":"790.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"762.00","1":"762.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"783.00","1":"783.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"769.29","1":"769.29"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"758.00","1":"758.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"755.00","1":"755.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"765.00","1":"765.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"763.64","1":"763.64"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"743.17","1":"743.17"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"760.00","1":"760.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"770.00","1":"770.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"765.00","1":"765.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"760.00","1":"760.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"735.00","1":"735.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"735.00","1":"735.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"746.50","1":"746.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"750.00","1":"750.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"750.00","1":"750.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"725.11","1":"725.11"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"749.99","1":"749.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"751.11","1":"751.11"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"750.00","1":"750.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"739.66","1":"739.66"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"722.55","1":"722.55"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"730.00","1":"730.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"729.99","1":"729.99"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"715.01","1":"715.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"728.00","1":"728.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"729.94","1":"729.94"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"755.00","1":"755.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"773.00","1":"773.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"734.40","1":"734.40"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"734.56","1":"734.56"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"767.00","1":"767.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"741.50","1":"741.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"764.00","1":"764.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"745.00","1":"745.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"763.91","1":"763.91"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"789.80","1":"789.80"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"768.99","1":"768.99"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"733.00","1":"733.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"739.85","1":"739.85"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"712.00","1":"712.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"697.50","1":"697.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"699.99","1":"699.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"709.00","1":"709.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"704.00","1":"704.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"694.99","1":"694.99"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"688.45","1":"688.45"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"670.01","1":"670.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"697.99","1":"697.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"695.00","1":"695.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"672.50","1":"672.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"671.63","1":"671.63"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"673.00","1":"673.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"665.96","1":"665.96"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"673.85","1":"673.85"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"674.00","1":"674.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"688.00","1":"688.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"689.97","1":"689.97"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"690.00","1":"690.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"680.00","1":"680.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"694.90","1":"694.90"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"688.50","1":"688.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"686.90","1":"686.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"703.35","1":"703.35"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"685.00","1":"685.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"683.65","1":"683.65"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"680.00","1":"680.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"690.00","1":"690.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"664.30","1":"664.30"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"650.00","1":"650.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"660.00","1":"660.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"670.00","1":"670.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"670.00","1":"670.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"666.00","1":"666.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"659.22","1":"659.22"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"659.01","1":"659.01"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"672.27","1":"672.27"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"663.01","1":"663.01"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"679.50","1":"679.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"675.00","1":"675.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"677.00","1":"677.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"679.00","1":"679.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"682.00","1":"682.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"686.90","1":"686.90"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"682.00","1":"682.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"681.90","1":"681.90"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"699.99","1":"699.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"690.00","1":"690.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"689.90","1":"689.90"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"689.50","1":"689.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"685.00","1":"685.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"680.05","1":"680.05"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"670.00","1":"670.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"673.00","1":"673.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"675.00","1":"675.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"688.50","1":"688.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"671.26","1":"671.26"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"665.00","1":"665.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"667.00","1":"667.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"666.25","1":"666.25"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"670.00","1":"670.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"670.00","1":"670.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"668.67","1":"668.67"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"684.80","1":"684.80"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"670.00","1":"670.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"660.52","1":"660.52"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"660.00","1":"660.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"660.00","1":"660.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"660.00","1":"660.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"664.00","1":"664.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"650.63","1":"650.63"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"650.01","1":"650.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"650.00","1":"650.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"685.75","1":"685.75"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"649.98","1":"649.98"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"647.00","1":"647.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"659.90","1":"659.90"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"630.01","1":"630.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"630.00","1":"630.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"657.90","1":"657.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"657.40","1":"657.40"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"640.00","1":"640.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"635.40","1":"635.40"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"634.43","1":"634.43"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"625.00","1":"625.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"625.00","1":"625.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"642.66","1":"642.66"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"629.66","1":"629.66"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"641.50","1":"641.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"632.00","1":"632.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"652.21","1":"652.21"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"652.60","1":"652.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"649.99","1":"649.99"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"0.00","1":"0.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"652.00","1":"652.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"626.00","1":"626.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"640.00","1":"640.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"649.74","1":"649.74"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"622.90","1":"622.90"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"645.00","1":"645.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"619.11","1":"619.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"614.45","1":"614.45"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"616.85","1":"616.85"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"584.01","1":"584.01"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"568.17","1":"568.17"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"602.66","1":"602.66"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"624.03","1":"624.03"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"634.90","1":"634.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"623.67","1":"623.67"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"600.00","1":"600.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"588.33","1":"588.33"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"580.00","1":"580.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"565.00","1":"565.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"565.00","1":"565.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"562.50","1":"562.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"575.00","1":"575.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"579.95","1":"579.95"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"574.00","1":"574.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"560.00","1":"560.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"562.00","1":"562.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"570.00","1":"570.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"566.50","1":"566.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"570.00","1":"570.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"556.00","1":"556.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"560.11","1":"560.11"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"567.80","1":"567.80"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"573.77","1":"573.77"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"588.99","1":"588.99"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"586.65","1":"586.65"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"594.99","1":"594.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"595.33","1":"595.33"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"594.44","1":"594.44"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"595.00","1":"595.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"595.00","1":"595.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"595.00","1":"595.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"595.50","1":"595.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"599.50","1":"599.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"596.00","1":"596.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"580.00","1":"580.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"596.29","1":"596.29"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"589.90","1":"589.90"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"584.99","1":"584.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"590.00","1":"590.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"585.00","1":"585.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"584.90","1":"584.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"576.00","1":"576.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"578.00","1":"578.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"578.90","1":"578.90"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"557.88","1":"557.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"555.00","1":"555.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"555.00","1":"555.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"574.74","1":"574.74"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"585.00","1":"585.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"581.18","1":"581.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"585.54","1":"585.54"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"584.95","1":"584.95"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"582.11","1":"582.11"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"577.00","1":"577.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"582.10","1":"582.10"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"581.63","1":"581.63"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"562.01","1":"562.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"549.00","1":"549.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"561.00","1":"561.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"569.21","1":"569.21"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"560.01","1":"560.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"568.29","1":"568.29"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"570.00","1":"570.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"571.00","1":"571.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"577.99","1":"577.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"580.00","1":"580.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"576.00","1":"576.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"580.25","1":"580.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"585.04","1":"585.04"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"576.25","1":"576.25"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"575.00","1":"575.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"565.00","1":"565.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"563.50","1":"563.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"563.10","1":"563.10"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"589.99","1":"589.99"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"581.95","1":"581.95"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"578.00","1":"578.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"579.99","1":"579.99"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"575.00","1":"575.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"584.99","1":"584.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"581.01","1":"581.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"581.00","1":"581.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"584.00","1":"584.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"580.00","1":"580.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"575.53","1":"575.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"573.25","1":"573.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"585.00","1":"585.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"589.42","1":"589.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"607.63","1":"607.63"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"628.50","1":"628.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"663.11","1":"663.11"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"660.39","1":"660.39"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"650.00","1":"650.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"601.25","1":"601.25"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"586.94","1":"586.94"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"581.00","1":"581.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"594.50","1":"594.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"595.00","1":"595.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"579.89","1":"579.89"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"569.93","1":"569.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"577.95","1":"577.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"580.00","1":"580.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"583.50","1":"583.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"585.00","1":"585.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"572.00","1":"572.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"570.00","1":"570.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"560.00","1":"560.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"565.00","1":"565.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"560.00","1":"560.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"573.25","1":"573.25"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"562.48","1":"562.48"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"570.00","1":"570.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"570.00","1":"570.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"569.62","1":"569.62"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"570.01","1":"570.01"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"567.00","1":"567.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"569.90","1":"569.90"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"569.99","1":"569.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"539.30","1":"539.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"546.29","1":"546.29"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"550.00","1":"550.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"557.00","1":"557.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"542.29","1":"542.29"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"542.51","1":"542.51"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"541.00","1":"541.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"549.00","1":"549.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"545.00","1":"545.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"551.00","1":"551.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"550.00","1":"550.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"543.01","1":"543.01"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"549.99","1":"549.99"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"545.00","1":"545.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"549.99","1":"549.99"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"541.11","1":"541.11"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"549.80","1":"549.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"549.99","1":"549.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"563.50","1":"563.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"552.00","1":"552.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"551.10","1":"551.10"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"548.80","1":"548.80"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"549.00","1":"549.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"545.00","1":"545.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"545.00","1":"545.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"541.00","1":"541.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"564.05","1":"564.05"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"551.00","1":"551.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"559.00","1":"559.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"544.55","1":"544.55"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"576.67","1":"576.67"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"601.78","1":"601.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"627.42","1":"627.42"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"609.87","1":"609.87"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"604.72","1":"604.72"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"592.00","1":"592.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"585.02","1":"585.02"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"578.95","1":"578.95"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"572.21","1":"572.21"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"572.00","1":"572.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"569.47","1":"569.47"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"570.00","1":"570.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"565.04","1":"565.04"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"580.61","1":"580.61"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"560.02","1":"560.02"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"582.00","1":"582.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"589.25","1":"589.25"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"577.35","1":"577.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"575.17","1":"575.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"579.55","1":"579.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"582.00","1":"582.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"580.00","1":"580.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"580.00","1":"580.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"580.28","1":"580.28"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"573.50","1":"573.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"565.02","1":"565.02"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"570.00","1":"570.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"579.22","1":"579.22"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"579.95","1":"579.95"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"579.88","1":"579.88"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"565.00","1":"565.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"565.00","1":"565.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"562.67","1":"562.67"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"562.99","1":"562.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"560.00","1":"560.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"566.00","1":"566.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"550.20","1":"550.20"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"555.01","1":"555.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"560.00","1":"560.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"540.00","1":"540.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"560.00","1":"560.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"568.49","1":"568.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"555.00","1":"555.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"555.00","1":"555.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"550.00","1":"550.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"559.50","1":"559.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"553.94","1":"553.94"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"536.73","1":"536.73"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"535.00","1":"535.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"538.00","1":"538.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"544.91","1":"544.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"567.37","1":"567.37"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"587.83","1":"587.83"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"575.00","1":"575.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"566.01","1":"566.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"568.80","1":"568.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"550.03","1":"550.03"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"559.99","1":"559.99"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"562.99","1":"562.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"559.90","1":"559.90"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"558.00","1":"558.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"540.01","1":"540.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"535.10","1":"535.10"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"535.00","1":"535.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"543.50","1":"543.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"540.00","1":"540.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"541.51","1":"541.51"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"525.00","1":"525.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"540.00","1":"540.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"535.00","1":"535.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"525.11","1":"525.11"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"535.50","1":"535.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"530.00","1":"530.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"530.05","1":"530.05"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"540.00","1":"540.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"545.00","1":"545.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"537.60","1":"537.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"540.00","1":"540.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"540.14","1":"540.14"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"540.01","1":"540.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"545.95","1":"545.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"557.83","1":"557.83"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"550.01","1":"550.01"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"552.00","1":"552.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"541.18","1":"541.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"538.34","1":"538.34"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"539.99","1":"539.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"535.11","1":"535.11"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"532.99","1":"532.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"554.84","1":"554.84"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"573.22","1":"573.22"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"581.80","1":"581.80"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"563.00","1":"563.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"544.00","1":"544.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"540.31","1":"540.31"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"542.00","1":"542.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"545.51","1":"545.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"554.14","1":"554.14"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"549.00","1":"549.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"540.00","1":"540.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"549.00","1":"549.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"543.20","1":"543.20"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"545.00","1":"545.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"545.00","1":"545.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"535.51","1":"535.51"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"535.00","1":"535.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"527.10","1":"527.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"539.51","1":"539.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"530.42","1":"530.42"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"525.11","1":"525.11"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"530.00","1":"530.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"512.00","1":"512.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"520.05","1":"520.05"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"520.00","1":"520.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"521.00","1":"521.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"529.48","1":"529.48"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"519.99","1":"519.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"547.44","1":"547.44"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"571.88","1":"571.88"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"567.00","1":"567.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"545.05","1":"545.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"538.49","1":"538.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"520.10","1":"520.10"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"520.10","1":"520.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"530.68","1":"530.68"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"537.51","1":"537.51"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"534.50","1":"534.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"506.82","1":"506.82"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"505.00","1":"505.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"494.58","1":"494.58"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"495.00","1":"495.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"493.00","1":"493.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"487.01","1":"487.01"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"499.00","1":"499.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"500.00","1":"500.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"505.98","1":"505.98"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"487.07","1":"487.07"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"490.00","1":"490.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"490.00","1":"490.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"490.00","1":"490.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"463.00","1":"463.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"458.00","1":"458.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"453.00","1":"453.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"460.00","1":"460.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"475.00","1":"475.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"473.00","1":"473.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"475.00","1":"475.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"475.00","1":"475.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"470.00","1":"470.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"468.00","1":"468.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"487.99","1":"487.99"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"476.00","1":"476.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"477.00","1":"477.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"466.00","1":"466.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"471.00","1":"471.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"500.00","1":"500.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"463.00","1":"463.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"479.00","1":"479.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"456.80","1":"456.80"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"479.99","1":"479.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"465.00","1":"465.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"440.01","1":"440.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"430.60","1":"430.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"441.00","1":"441.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"432.00","1":"432.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"432.00","1":"432.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"436.00","1":"436.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"439.00","1":"439.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"468.00","1":"468.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"498.90","1":"498.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"462.00","1":"462.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"444.29","1":"444.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"454.00","1":"454.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"440.00","1":"440.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"443.00","1":"443.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"447.99","1":"447.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"444.00","1":"444.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"441.90","1":"441.90"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"442.00","1":"442.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"431.00","1":"431.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"439.00","1":"439.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"442.00","1":"442.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"433.00","1":"433.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"439.99","1":"439.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"439.99","1":"439.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"438.00","1":"438.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"438.00","1":"438.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"437.88","1":"437.88"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"434.00","1":"434.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"432.00","1":"432.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"430.00","1":"430.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"437.99","1":"437.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"430.00","1":"430.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"433.00","1":"433.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"419.99","1":"419.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"424.99","1":"424.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"419.00","1":"419.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"419.90","1":"419.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"428.90","1":"428.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"425.00","1":"425.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"423.99","1":"423.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"427.90","1":"427.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"424.00","1":"424.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"410.00","1":"410.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"410.99","1":"410.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"416.90","1":"416.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"439.00","1":"439.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"427.89","1":"427.89"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"424.90","1":"424.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"424.40","1":"424.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"419.95","1":"419.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"414.99","1":"414.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"424.99","1":"424.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"423.80","1":"423.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"417.90","1":"417.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"421.00","1":"421.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"419.90","1":"419.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"421.97","1":"421.97"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"411.00","1":"411.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"419.99","1":"419.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"425.00","1":"425.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"425.00","1":"425.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"405.00","1":"405.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"423.95","1":"423.95"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"419.75","1":"419.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"410.00","1":"410.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"389.00","1":"389.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"408.90","1":"408.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"425.00","1":"425.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"419.90","1":"419.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"418.48","1":"418.48"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"415.90","1":"415.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"424.80","1":"424.80"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"419.95","1":"419.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"415.90","1":"415.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"404.00","1":"404.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"404.00","1":"404.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"409.80","1":"409.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"408.80","1":"408.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"400.01","1":"400.01"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"408.90","1":"408.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"409.90","1":"409.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"393.50","1":"393.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"403.00","1":"403.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"404.99","1":"404.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"404.90","1":"404.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"409.95","1":"409.95"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"407.95","1":"407.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"404.70","1":"404.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"403.00","1":"403.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"413.95","1":"413.95"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"413.49","1":"413.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"415.00","1":"415.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"417.00","1":"417.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"417.00","1":"417.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"414.99","1":"414.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"401.00","1":"401.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"412.99","1":"412.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"416.00","1":"416.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"414.90","1":"414.90"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"397.95","1":"397.95"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"399.95","1":"399.95"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"390.00","1":"390.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"398.00","1":"398.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"397.00","1":"397.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"398.90","1":"398.90"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"398.00","1":"398.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"392.00","1":"392.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"409.99","1":"409.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"406.99","1":"406.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"383.00","1":"383.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"409.00","1":"409.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"399.99","1":"399.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"404.90","1":"404.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"375.00","1":"375.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"391.90","1":"391.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"397.99","1":"397.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"414.00","1":"414.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"399.99","1":"399.99"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"389.90","1":"389.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"382.89","1":"382.89"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"397.98","1":"397.98"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"385.99","1":"385.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"387.85","1":"387.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"387.90","1":"387.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"383.00","1":"383.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"384.90","1":"384.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"378.95","1":"378.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"374.95","1":"374.95"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"379.45","1":"379.45"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"370.00","1":"370.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"383.50","1":"383.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"384.85","1":"384.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"379.95","1":"379.95"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"370.50","1":"370.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"384.85","1":"384.85"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"370.10","1":"370.10"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"373.90","1":"373.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"372.65","1":"372.65"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"350.11","1":"350.11"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"352.00","1":"352.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"343.90","1":"343.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"348.99","1":"348.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"351.99","1":"351.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"347.90","1":"347.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"360.00","1":"360.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"358.99","1":"358.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"358.65","1":"358.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"357.99","1":"357.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"359.98","1":"359.98"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"359.99","1":"359.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"359.10","1":"359.10"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"363.80","1":"363.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"359.99","1":"359.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"345.00","1":"345.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"342.00","1":"342.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"348.80","1":"348.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"344.99","1":"344.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"344.99","1":"344.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"341.99","1":"341.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"343.99","1":"343.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"344.80","1":"344.80"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"343.90","1":"343.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"349.99","1":"349.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"348.00","1":"348.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"347.85","1":"347.85"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"359.40","1":"359.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"354.99","1":"354.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"350.00","1":"350.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"350.00","1":"350.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"348.90","1":"348.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"347.99","1":"347.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"349.89","1":"349.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"354.90","1":"354.90"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"347.00","1":"347.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"353.99","1":"353.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"359.99","1":"359.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"340.01","1":"340.01"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"344.90","1":"344.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"347.90","1":"347.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"348.85","1":"348.85"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"347.50","1":"347.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"349.90","1":"349.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"331.00","1":"331.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"344.99","1":"344.99"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"320.00","1":"320.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"334.85","1":"334.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"320.00","1":"320.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"324.90","1":"324.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"294.00","1":"294.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"276.00","1":"276.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"256.50","1":"256.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"274.78","1":"274.78"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"270.00","1":"270.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"286.00","1":"286.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"296.85","1":"296.85"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"299.00","1":"299.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"287.00","1":"287.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"294.99","1":"294.99"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"293.99","1":"293.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"299.25","1":"299.25"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"299.00","1":"299.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"298.49","1":"298.49"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"309.99","1":"309.99"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"295.99","1":"295.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"273.81","1":"273.81"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"293.95","1":"293.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"296.53","1":"296.53"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"299.00","1":"299.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"280.10","1":"280.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"282.45","1":"282.45"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"286.00","1":"286.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"299.85","1":"299.85"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"284.88","1":"284.88"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"283.67","1":"283.67"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"280.15","1":"280.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"289.50","1":"289.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"290.43","1":"290.43"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"293.09","1":"293.09"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"294.90","1":"294.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"288.85","1":"288.85"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"287.50","1":"287.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"284.00","1":"284.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"289.85","1":"289.85"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"289.45","1":"289.45"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"292.43","1":"292.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"280.01","1":"280.01"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"283.50","1":"283.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"283.30","1":"283.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"283.00","1":"283.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"290.33","1":"290.33"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"293.00","1":"293.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"289.00","1":"289.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"289.18","1":"289.18"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"291.25","1":"291.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"297.00","1":"297.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"301.00","1":"301.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"304.00","1":"304.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"297.55","1":"297.55"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"305.00","1":"305.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"314.95","1":"314.95"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"312.00","1":"312.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"294.00","1":"294.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"308.90","1":"308.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"306.99","1":"306.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"314.89","1":"314.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"302.74","1":"302.74"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"318.00","1":"318.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"316.03","1":"316.03"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"311.40","1":"311.40"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"295.50","1":"295.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"292.60","1":"292.60"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"292.60","1":"292.60"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"298.90","1":"298.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"288.90","1":"288.90"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"290.00","1":"290.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"289.79","1":"289.79"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"297.75","1":"297.75"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"290.00","1":"290.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"298.40","1":"298.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"285.24","1":"285.24"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"290.00","1":"290.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"268.54","1":"268.54"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"259.60","1":"259.60"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"255.00","1":"255.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"249.26","1":"249.26"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"248.64","1":"248.64"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"246.93","1":"246.93"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"248.50","1":"248.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"246.84","1":"246.84"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"243.85","1":"243.85"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"255.05","1":"255.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"253.51","1":"253.51"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"254.00","1":"254.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"252.03","1":"252.03"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"252.00","1":"252.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"248.90","1":"248.90"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"247.02","1":"247.02"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"248.99","1":"248.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"267.66","1":"267.66"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"268.67","1":"268.67"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"266.25","1":"266.25"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"265.33","1":"265.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"263.58","1":"263.58"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"265.13","1":"265.13"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"255.35","1":"255.35"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"258.00","1":"258.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"255.50","1":"255.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"260.60","1":"260.60"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"258.37","1":"258.37"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"265.84","1":"265.84"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"269.37","1":"269.37"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"266.18","1":"266.18"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"268.99","1":"268.99"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"279.00","1":"279.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"277.21","1":"277.21"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"313.16","1":"313.16"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"312.07","1":"312.07"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"335.48","1":"335.48"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"340.92","1":"340.92"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"336.16","1":"336.16"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"343.37","1":"343.37"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"369.12","1":"369.12"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"380.32","1":"380.32"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"370.11","1":"370.11"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"362.05","1":"362.05"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"358.56","1":"358.56"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"361.72","1":"361.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"388.85","1":"388.85"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"395.02","1":"395.02"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"384.98","1":"384.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"375.43","1":"375.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"375.29","1":"375.29"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"371.96","1":"371.96"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"365.16","1":"365.16"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"360.19","1":"360.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"359.99","1":"359.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"366.76","1":"366.76"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"365.45","1":"365.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"338.04","1":"338.04"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"337.79","1":"337.79"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"343.49","1":"343.49"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"330.07","1":"330.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"321.72","1":"321.72"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"338.31","1":"338.31"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"345.57","1":"345.57"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"335.48","1":"335.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"335.02","1":"335.02"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"324.73","1":"324.73"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"331.30","1":"331.30"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"333.00","1":"333.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"329.67","1":"329.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"333.48","1":"333.48"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"329.95","1":"329.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"332.00","1":"332.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"334.00","1":"334.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"330.99","1":"330.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"326.04","1":"326.04"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"322.31","1":"322.31"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"320.09","1":"320.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"314.87","1":"314.87"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"317.00","1":"317.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"316.50","1":"316.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"316.04","1":"316.04"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"324.00","1":"324.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"324.99","1":"324.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"325.00","1":"325.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"330.32","1":"330.32"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"328.00","1":"328.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"328.11","1":"328.11"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"323.07","1":"323.07"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"322.54","1":"322.54"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"326.00","1":"326.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"332.50","1":"332.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"325.25","1":"325.25"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"316.00","1":"316.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"316.15","1":"316.15"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"330.26","1":"330.26"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"324.98","1":"324.98"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"320.70","1":"320.70"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"320.00","1":"320.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"330.39","1":"330.39"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"328.32","1":"328.32"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"332.99","1":"332.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"362.79","1":"362.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"362.98","1":"362.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"359.96","1":"359.96"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"362.67","1":"362.67"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"369.38","1":"369.38"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"364.00","1":"364.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"363.00","1":"363.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"369.29","1":"369.29"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"368.59","1":"368.59"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"356.51","1":"356.51"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"361.00","1":"361.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"359.00","1":"359.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"353.00","1":"353.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"357.50","1":"357.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"354.00","1":"354.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"359.48","1":"359.48"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"353.00","1":"353.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"345.61","1":"345.61"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"345.00","1":"345.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"340.07","1":"340.07"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"345.00","1":"345.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"340.38","1":"340.38"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"348.64","1":"348.64"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"359.86","1":"359.86"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"361.48","1":"361.48"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"369.38","1":"369.38"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"391.49","1":"391.49"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"394.99","1":"394.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"404.50","1":"404.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"407.94","1":"407.94"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"402.00","1":"402.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"391.94","1":"391.94"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"392.38","1":"392.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"390.58","1":"390.58"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"401.83","1":"401.83"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"402.55","1":"402.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"415.61","1":"415.61"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"407.33","1":"407.33"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"409.43","1":"409.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"403.49","1":"403.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"408.61","1":"408.61"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"400.74","1":"400.74"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"403.18","1":"403.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"403.95","1":"403.95"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"400.65","1":"400.65"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"406.81","1":"406.81"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"409.33","1":"409.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"409.98","1":"409.98"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"407.54","1":"407.54"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"407.17","1":"407.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"422.15","1":"422.15"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"422.02","1":"422.02"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"417.64","1":"417.64"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"411.10","1":"411.10"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"414.91","1":"414.91"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"408.05","1":"408.05"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"410.61","1":"410.61"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"409.89","1":"409.89"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"440.63","1":"440.63"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"443.60","1":"443.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"430.39","1":"430.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"418.50","1":"418.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"419.76","1":"419.76"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"421.12","1":"421.12"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"416.11","1":"416.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"417.64","1":"417.64"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"416.92","1":"416.92"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"413.21","1":"413.21"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"414.79","1":"414.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"414.99","1":"414.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"420.02","1":"420.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"426.15","1":"426.15"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"429.95","1":"429.95"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"430.30","1":"430.30"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"428.94","1":"428.94"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"439.22","1":"439.22"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"434.44","1":"434.44"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"442.99","1":"442.99"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"455.24","1":"455.24"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"484.05","1":"484.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"484.99","1":"484.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"494.21","1":"494.21"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"510.09","1":"510.09"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"509.50","1":"509.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"519.40","1":"519.40"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"523.90","1":"523.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"520.07","1":"520.07"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"546.00","1":"546.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"549.97","1":"549.97"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"548.93","1":"548.93"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"529.82","1":"529.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"513.77","1":"513.77"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"530.09","1":"530.09"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"535.45","1":"535.45"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"530.06","1":"530.06"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"520.15","1":"520.15"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"564.77","1":"564.77"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"559.28","1":"559.28"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"549.29","1":"549.29"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"560.52","1":"560.52"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"575.75","1":"575.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"564.10","1":"564.10"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"570.00","1":"570.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"568.00","1":"568.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"560.07","1":"560.07"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"568.00","1":"568.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"555.66","1":"555.66"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"560.29","1":"560.29"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"550.02","1":"550.02"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"542.91","1":"542.91"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"532.63","1":"532.63"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"542.86","1":"542.86"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"531.93","1":"531.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"530.95","1":"530.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"531.24","1":"531.24"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"537.55","1":"537.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"537.95","1":"537.95"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"530.14","1":"530.14"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"524.50","1":"524.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"522.31","1":"522.31"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"519.88","1":"519.88"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"521.69","1":"521.69"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"523.01","1":"523.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"510.77","1":"510.77"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"501.51","1":"501.51"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"501.12","1":"501.12"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"506.01","1":"506.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"507.24","1":"507.24"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"511.80","1":"511.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"499.48","1":"499.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"498.50","1":"498.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"498.56","1":"498.56"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"504.73","1":"504.73"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"510.24","1":"510.24"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"502.99","1":"502.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"496.99","1":"496.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"504.73","1":"504.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"500.62","1":"500.62"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"500.07","1":"500.07"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"500.01","1":"500.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"501.71","1":"501.71"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"513.29","1":"513.29"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"514.92","1":"514.92"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"531.31","1":"531.31"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"551.02","1":"551.02"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"561.49","1":"561.49"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"557.75","1":"557.75"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"560.88","1":"560.88"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"560.17","1":"560.17"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"574.04","1":"574.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"575.94","1":"575.94"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"563.01","1":"563.01"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"570.45","1":"570.45"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"576.64","1":"576.64"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"584.25","1":"584.25"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"585.00","1":"585.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"585.00","1":"585.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"592.89","1":"592.89"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"618.31","1":"618.31"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"602.27","1":"602.27"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"612.93","1":"612.93"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"624.39","1":"624.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"624.13","1":"624.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"621.16","1":"621.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"625.00","1":"625.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"620.12","1":"620.12"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"608.05","1":"608.05"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"601.59","1":"601.59"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"605.01","1":"605.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"614.81","1":"614.81"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"621.92","1":"621.92"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"620.00","1":"620.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"616.14","1":"616.14"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"628.62","1":"628.62"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"656.39","1":"656.39"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"674.68","1":"674.68"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"662.02","1":"662.02"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"670.64","1":"670.64"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"673.84","1":"673.84"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"661.02","1":"661.02"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"642.70","1":"642.70"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"661.05","1":"661.05"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"657.44","1":"657.44"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"658.00","1":"658.00"}]}