{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"67.00","1":"67.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"67.00","1":"67.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"67.45","1":"67.45"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"67.50","1":"67.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"67.40","1":"67.40"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"67.40","1":"67.40"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"67.00","1":"67.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"68.00","1":"68.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"67.20","1":"67.20"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"70.60","1":"70.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"72.95","1":"72.95"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"72.00","1":"72.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"71.05","1":"71.05"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"72.00","1":"72.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"69.75","1":"69.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"70.00","1":"70.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"70.50","1":"70.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"70.10","1":"70.10"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"72.50","1":"72.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"71.05","1":"71.05"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"71.55","1":"71.55"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"69.25","1":"69.25"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"71.35","1":"71.35"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"73.45","1":"73.45"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"71.80","1":"71.80"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"67.15","1":"67.15"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"66.50","1":"66.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"66.00","1":"66.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"66.40","1":"66.40"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"64.55","1":"64.55"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"62.75","1":"62.75"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"63.50","1":"63.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"63.50","1":"63.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"66.30","1":"66.30"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"64.25","1":"64.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"62.20","1":"62.20"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"60.55","1":"60.55"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"60.25","1":"60.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"60.05","1":"60.05"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"60.75","1":"60.75"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"60.50","1":"60.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"58.25","1":"58.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"59.10","1":"59.10"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"56.20","1":"56.20"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"55.00","1":"55.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"52.25","1":"52.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"52.00","1":"52.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"55.90","1":"55.90"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"60.05","1":"60.05"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"64.20","1":"64.20"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"61.00","1":"61.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"61.00","1":"61.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"61.00","1":"61.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"61.00","1":"61.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"57.95","1":"57.95"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"57.00","1":"57.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"57.00","1":"57.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"60.00","1":"60.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"59.90","1":"59.90"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"56.95","1":"56.95"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"54.15","1":"54.15"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"51.50","1":"51.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"54.15","1":"54.15"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"52.50","1":"52.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"52.90","1":"52.90"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"52.90","1":"52.90"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"52.50","1":"52.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"47.85","1":"47.85"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"44.65","1":"44.65"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"42.50","1":"42.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"40.40","1":"40.40"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"42.40","1":"42.40"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"43.00","1":"43.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"42.65","1":"42.65"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"44.75","1":"44.75"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"46.25","1":"46.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"50.85","1":"50.85"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"55.65","1":"55.65"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"53.90","1":"53.90"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"53.05","1":"53.05"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"47.15","1":"47.15"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"47.50","1":"47.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"47.25","1":"47.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"47.25","1":"47.25"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"46.95","1":"46.95"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"46.50","1":"46.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"47.00","1":"47.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"47.50","1":"47.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"49.75","1":"49.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"47.30","1":"47.30"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"48.30","1":"48.30"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"47.50","1":"47.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"47.35","1":"47.35"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"45.20","1":"45.20"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"47.00","1":"47.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"43.85","1":"43.85"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"45.75","1":"45.75"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"42.90","1":"42.90"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"45.95","1":"45.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"45.30","1":"45.30"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"45.25","1":"45.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"44.05","1":"44.05"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"45.45","1":"45.45"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"45.30","1":"45.30"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"44.95","1":"44.95"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"42.80","1":"42.80"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"42.25","1":"42.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"46.20","1":"46.20"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"47.00","1":"47.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"47.25","1":"47.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"47.00","1":"47.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"49.00","1":"49.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"47.25","1":"47.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"47.50","1":"47.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"49.85","1":"49.85"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"52.30","1":"52.30"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"53.80","1":"53.80"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"56.45","1":"56.45"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"56.00","1":"56.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"54.90","1":"54.90"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"57.10","1":"57.10"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"55.65","1":"55.65"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"55.70","1":"55.70"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"56.75","1":"56.75"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"57.50","1":"57.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"56.50","1":"56.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"55.65","1":"55.65"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"55.40","1":"55.40"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"55.75","1":"55.75"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"55.85","1":"55.85"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"56.15","1":"56.15"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"58.95","1":"58.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"61.85","1":"61.85"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"62.50","1":"62.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"60.75","1":"60.75"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"58.75","1":"58.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"61.25","1":"61.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"61.85","1":"61.85"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"60.40","1":"60.40"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"60.85","1":"60.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"60.35","1":"60.35"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"63.25","1":"63.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"61.80","1":"61.80"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"61.45","1":"61.45"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"59.25","1":"59.25"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"60.95","1":"60.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"59.60","1":"59.60"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"58.45","1":"58.45"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"57.85","1":"57.85"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"58.00","1":"58.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"60.90","1":"60.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"63.90","1":"63.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"64.95","1":"64.95"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"64.65","1":"64.65"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"66.00","1":"66.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"69.30","1":"69.30"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"72.75","1":"72.75"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"73.00","1":"73.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"71.35","1":"71.35"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"70.50","1":"70.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"68.90","1":"68.90"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"66.00","1":"66.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"65.50","1":"65.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"65.00","1":"65.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"65.25","1":"65.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"64.75","1":"64.75"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"64.50","1":"64.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"67.70","1":"67.70"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"64.35","1":"64.35"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"64.00","1":"64.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"60.80","1":"60.80"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"61.00","1":"61.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"60.00","1":"60.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"59.85","1":"59.85"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"59.85","1":"59.85"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"60.25","1":"60.25"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"61.70","1":"61.70"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"60.70","1":"60.70"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"60.05","1":"60.05"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"60.50","1":"60.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"60.85","1":"60.85"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"60.00","1":"60.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"59.00","1":"59.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"58.50","1":"58.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"59.85","1":"59.85"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"59.75","1":"59.75"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"62.50","1":"62.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"63.60","1":"63.60"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"63.95","1":"63.95"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"63.80","1":"63.80"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"63.75","1":"63.75"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"66.90","1":"66.90"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"67.50","1":"67.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"66.75","1":"66.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"68.00","1":"68.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"69.50","1":"69.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"69.00","1":"69.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"69.00","1":"69.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"72.00","1":"72.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"70.50","1":"70.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"67.90","1":"67.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"66.00","1":"66.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"65.70","1":"65.70"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"64.55","1":"64.55"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"64.50","1":"64.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"64.40","1":"64.40"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"64.50","1":"64.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"64.50","1":"64.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"64.50","1":"64.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"62.10","1":"62.10"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"59.00","1":"59.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"60.50","1":"60.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"59.40","1":"59.40"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"58.90","1":"58.90"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"61.80","1":"61.80"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"64.85","1":"64.85"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"65.05","1":"65.05"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"63.00","1":"63.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"62.75","1":"62.75"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"59.65","1":"59.65"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"58.40","1":"58.40"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"56.60","1":"56.60"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"59.40","1":"59.40"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"61.35","1":"61.35"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"59.00","1":"59.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"59.95","1":"59.95"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"59.85","1":"59.85"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"57.85","1":"57.85"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"52.25","1":"52.25"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"54.85","1":"54.85"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"57.55","1":"57.55"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"57.95","1":"57.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"57.85","1":"57.85"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"51.30","1":"51.30"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"53.85","1":"53.85"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"52.05","1":"52.05"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"53.95","1":"53.95"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"51.30","1":"51.30"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"51.45","1":"51.45"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"49.30","1":"49.30"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"50.50","1":"50.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"51.40","1":"51.40"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"52.25","1":"52.25"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"53.50","1":"53.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"55.75","1":"55.75"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"56.45","1":"56.45"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"56.90","1":"56.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"56.65","1":"56.65"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"57.50","1":"57.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"57.00","1":"57.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"56.30","1":"56.30"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"56.30","1":"56.30"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"57.00","1":"57.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"57.00","1":"57.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"55.75","1":"55.75"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"54.00","1":"54.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"56.00","1":"56.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"55.75","1":"55.75"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"55.90","1":"55.90"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"56.00","1":"56.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"56.00","1":"56.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"54.00","1":"54.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"54.00","1":"54.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"55.20","1":"55.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"56.40","1":"56.40"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"56.40","1":"56.40"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"53.65","1":"53.65"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"53.00","1":"53.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"53.70","1":"53.70"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"53.70","1":"53.70"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"51.50","1":"51.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"51.95","1":"51.95"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"52.25","1":"52.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"50.05","1":"50.05"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"50.95","1":"50.95"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"50.90","1":"50.90"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"50.90","1":"50.90"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"49.95","1":"49.95"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"51.90","1":"51.90"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"48.85","1":"48.85"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"50.20","1":"50.20"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"50.50","1":"50.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"52.95","1":"52.95"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"52.30","1":"52.30"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"53.90","1":"53.90"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"54.05","1":"54.05"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"54.45","1":"54.45"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"55.00","1":"55.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"54.90","1":"54.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"56.00","1":"56.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"54.00","1":"54.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"53.00","1":"53.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"54.80","1":"54.80"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"53.50","1":"53.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"55.90","1":"55.90"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"56.00","1":"56.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"55.90","1":"55.90"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"56.50","1":"56.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"54.75","1":"54.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"55.40","1":"55.40"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"56.50","1":"56.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"54.10","1":"54.10"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"54.90","1":"54.90"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"54.05","1":"54.05"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"54.85","1":"54.85"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"54.95","1":"54.95"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"54.90","1":"54.90"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"55.90","1":"55.90"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"55.95","1":"55.95"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"57.00","1":"57.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"55.30","1":"55.30"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"55.80","1":"55.80"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"55.90","1":"55.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"56.00","1":"56.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"56.00","1":"56.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"55.50","1":"55.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"55.95","1":"55.95"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"55.95","1":"55.95"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"55.50","1":"55.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"55.90","1":"55.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"55.80","1":"55.80"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"56.00","1":"56.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"55.90","1":"55.90"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"55.55","1":"55.55"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"55.40","1":"55.40"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"54.65","1":"54.65"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"54.50","1":"54.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"53.60","1":"53.60"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"50.95","1":"50.95"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"52.80","1":"52.80"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"53.85","1":"53.85"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"53.85","1":"53.85"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"53.40","1":"53.40"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"53.40","1":"53.40"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"53.85","1":"53.85"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"53.25","1":"53.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"53.95","1":"53.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"54.85","1":"54.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"50.35","1":"50.35"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"52.00","1":"52.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"52.95","1":"52.95"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"54.70","1":"54.70"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"54.95","1":"54.95"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"55.00","1":"55.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"53.60","1":"53.60"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"54.50","1":"54.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"57.20","1":"57.20"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"60.05","1":"60.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"63.05","1":"63.05"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"66.20","1":"66.20"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"66.50","1":"66.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"66.00","1":"66.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"68.00","1":"68.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"67.50","1":"67.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"69.65","1":"69.65"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"70.10","1":"70.10"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"71.80","1":"71.80"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"74.40","1":"74.40"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"78.10","1":"78.10"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"80.50","1":"80.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"79.95","1":"79.95"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"77.00","1":"77.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"77.00","1":"77.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"76.35","1":"76.35"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"78.00","1":"78.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"73.45","1":"73.45"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"75.50","1":"75.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"76.50","1":"76.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"75.75","1":"75.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"75.75","1":"75.75"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"76.75","1":"76.75"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"80.55","1":"80.55"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"82.40","1":"82.40"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"81.00","1":"81.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"81.00","1":"81.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"80.35","1":"80.35"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"80.50","1":"80.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"77.50","1":"77.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"78.75","1":"78.75"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"79.00","1":"79.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"78.70","1":"78.70"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"78.70","1":"78.70"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"78.75","1":"78.75"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"78.50","1":"78.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"75.00","1":"75.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"77.30","1":"77.30"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"78.90","1":"78.90"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"78.25","1":"78.25"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"77.95","1":"77.95"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"78.00","1":"78.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"80.25","1":"80.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"84.25","1":"84.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"87.90","1":"87.90"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"91.00","1":"91.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"94.00","1":"94.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"92.50","1":"92.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"97.10","1":"97.10"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"99.25","1":"99.25"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"101.00","1":"101.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"101.95","1":"101.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"98.00","1":"98.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"93.95","1":"93.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"98.60","1":"98.60"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"102.00","1":"102.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"104.00","1":"104.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"106.85","1":"106.85"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"104.75","1":"104.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"107.50","1":"107.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"102.75","1":"102.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"104.50","1":"104.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"109.70","1":"109.70"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"109.50","1":"109.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"109.25","1":"109.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"107.00","1":"107.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"105.50","1":"105.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"104.85","1":"104.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"107.00","1":"107.00"},{"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":"108.00","1":"108.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"107.85","1":"107.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"108.00","1":"108.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"113.35","1":"113.35"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"114.45","1":"114.45"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"118.00","1":"118.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"117.00","1":"117.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"117.50","1":"117.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"117.50","1":"117.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"114.95","1":"114.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"114.90","1":"114.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"114.00","1":"114.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"113.10","1":"113.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"114.50","1":"114.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"120.45","1":"120.45"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"119.90","1":"119.90"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"125.85","1":"125.85"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"131.75","1":"131.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"131.00","1":"131.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"133.45","1":"133.45"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"132.90","1":"132.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"138.95","1":"138.95"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"142.00","1":"142.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"134.80","1":"134.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"136.00","1":"136.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"133.20","1":"133.20"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"134.50","1":"134.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"131.00","1":"131.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"128.80","1":"128.80"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"127.75","1":"127.75"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"134.00","1":"134.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"126.90","1":"126.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"120.60","1":"120.60"},{"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":"123.45","1":"123.45"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"121.95","1":"121.95"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"121.95","1":"121.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"126.00","1":"126.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"126.00","1":"126.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"125.90","1":"125.90"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"127.40","1":"127.40"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"133.75","1":"133.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"139.00","1":"139.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"140.00","1":"140.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"141.00","1":"141.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"138.90","1":"138.90"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"145.50","1":"145.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"138.25","1":"138.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"139.90","1":"139.90"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"137.55","1":"137.55"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"144.40","1":"144.40"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"147.90","1":"147.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"144.00","1":"144.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"143.45","1":"143.45"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"136.90","1":"136.90"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"141.00","1":"141.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"135.90","1":"135.90"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"136.00","1":"136.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"129.20","1":"129.20"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"128.70","1":"128.70"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"134.25","1":"134.25"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"135.65","1":"135.65"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"136.00","1":"136.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"129.20","1":"129.20"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"131.15","1":"131.15"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"133.50","1":"133.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"132.30","1":"132.30"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"131.95","1":"131.95"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"131.00","1":"131.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"133.80","1":"133.80"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"139.90","1":"139.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"145.00","1":"145.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"149.95","1":"149.95"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"153.10","1":"153.10"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"160.00","1":"160.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"168.00","1":"168.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"165.00","1":"165.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"172.00","1":"172.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"179.50","1":"179.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"181.00","1":"181.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"188.00","1":"188.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"189.95","1":"189.95"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"189.95","1":"189.95"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"195.70","1":"195.70"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"200.00","1":"200.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"205.00","1":"205.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"209.50","1":"209.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"210.00","1":"210.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"214.00","1":"214.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"216.00","1":"216.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"217.05","1":"217.05"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"226.00","1":"226.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"225.00","1":"225.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"225.05","1":"225.05"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"225.00","1":"225.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"219.90","1":"219.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"214.00","1":"214.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"213.90","1":"213.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"214.00","1":"214.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"216.50","1":"216.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"207.85","1":"207.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"211.00","1":"211.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"200.45","1":"200.45"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"199.65","1":"199.65"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"189.70","1":"189.70"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"197.00","1":"197.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"193.00","1":"193.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"202.60","1":"202.60"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"208.00","1":"208.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"208.30","1":"208.30"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"206.00","1":"206.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"199.95","1":"199.95"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"202.00","1":"202.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"204.90","1":"204.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"203.80","1":"203.80"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"213.95","1":"213.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"224.60","1":"224.60"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"226.95","1":"226.95"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"230.00","1":"230.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"232.00","1":"232.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"226.90","1":"226.90"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"228.00","1":"228.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"222.80","1":"222.80"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"222.50","1":"222.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"221.40","1":"221.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"227.00","1":"227.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"228.00","1":"228.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"226.00","1":"226.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"225.90","1":"225.90"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"225.00","1":"225.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"220.00","1":"220.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"224.45","1":"224.45"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"223.40","1":"223.40"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"219.00","1":"219.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"220.00","1":"220.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"216.00","1":"216.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"215.75","1":"215.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"214.00","1":"214.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"203.30","1":"203.30"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"193.15","1":"193.15"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"183.50","1":"183.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"192.65","1":"192.65"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"201.00","1":"201.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"202.30","1":"202.30"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"208.00","1":"208.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"204.50","1":"204.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"203.50","1":"203.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"202.00","1":"202.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"202.00","1":"202.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"205.70","1":"205.70"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"201.80","1":"201.80"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"198.75","1":"198.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"204.50","1":"204.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"202.00","1":"202.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"203.00","1":"203.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"198.45","1":"198.45"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"199.90","1":"199.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"199.40","1":"199.40"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"195.45","1":"195.45"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"193.85","1":"193.85"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"194.85","1":"194.85"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"195.00","1":"195.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"191.00","1":"191.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"190.00","1":"190.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"188.50","1":"188.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"189.00","1":"189.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"185.00","1":"185.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"189.85","1":"189.85"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"188.90","1":"188.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"182.15","1":"182.15"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"191.25","1":"191.25"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"197.55","1":"197.55"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"207.40","1":"207.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"217.75","1":"217.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"228.00","1":"228.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"220.00","1":"220.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"231.00","1":"231.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"229.70","1":"229.70"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"226.00","1":"226.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"227.00","1":"227.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"230.00","1":"230.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"229.50","1":"229.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"240.95","1":"240.95"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"242.00","1":"242.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"240.00","1":"240.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"239.90","1":"239.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"239.90","1":"239.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"239.90","1":"239.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"241.00","1":"241.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"247.95","1":"247.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"238.00","1":"238.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"239.50","1":"239.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"238.95","1":"238.95"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"247.95","1":"247.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"247.90","1":"247.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"248.00","1":"248.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"258.00","1":"258.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"263.00","1":"263.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"258.00","1":"258.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"259.50","1":"259.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"259.00","1":"259.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"257.90","1":"257.90"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"254.90","1":"254.90"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"255.00","1":"255.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"252.50","1":"252.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"250.00","1":"250.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"246.90","1":"246.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"251.00","1":"251.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"250.95","1":"250.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"251.95","1":"251.95"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"250.90","1":"250.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"250.40","1":"250.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"257.00","1":"257.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"256.80","1":"256.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"259.40","1":"259.40"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"263.90","1":"263.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"259.00","1":"259.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"260.00","1":"260.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"261.00","1":"261.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"261.00","1":"261.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"253.01","1":"253.01"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"248.00","1":"248.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"240.00","1":"240.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"237.00","1":"237.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"240.00","1":"240.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"237.14","1":"237.14"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"231.00","1":"231.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"229.00","1":"229.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"239.00","1":"239.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"235.50","1":"235.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"232.50","1":"232.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"234.00","1":"234.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"227.02","1":"227.02"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"226.74","1":"226.74"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"228.90","1":"228.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"227.90","1":"227.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"216.51","1":"216.51"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"205.69","1":"205.69"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"202.00","1":"202.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"191.90","1":"191.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"182.31","1":"182.31"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"191.42","1":"191.42"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"197.88","1":"197.88"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"207.77","1":"207.77"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"207.00","1":"207.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"199.93","1":"199.93"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"192.00","1":"192.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"184.50","1":"184.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"181.50","1":"181.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"180.50","1":"180.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"178.50","1":"178.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"175.75","1":"175.75"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"170.80","1":"170.80"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"166.10","1":"166.10"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"157.80","1":"157.80"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"173.50","1":"173.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"174.94","1":"174.94"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"175.70","1":"175.70"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"173.95","1":"173.95"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"172.22","1":"172.22"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"170.50","1":"170.50"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"168.80","1":"168.80"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"167.12","1":"167.12"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"165.45","1":"165.45"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"163.80","1":"163.80"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"163.80","1":"163.80"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"162.17","1":"162.17"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"160.55","1":"160.55"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"158.95","1":"158.95"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"151.01","1":"151.01"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"144.06","1":"144.06"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"136.86","1":"136.86"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"134.00","1":"134.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"139.70","1":"139.70"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"149.10","1":"149.10"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"156.00","1":"156.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"154.00","1":"154.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"157.80","1":"157.80"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"154.75","1":"154.75"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"156.00","1":"156.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"163.75","1":"163.75"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"157.75","1":"157.75"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"151.99","1":"151.99"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"144.40","1":"144.40"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"144.00","1":"144.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"136.80","1":"136.80"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"140.00","1":"140.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"147.00","1":"147.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"154.35","1":"154.35"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"162.05","1":"162.05"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"168.00","1":"168.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"170.52","1":"170.52"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"178.50","1":"178.50"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"178.00","1":"178.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"169.10","1":"169.10"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"167.70","1":"167.70"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"169.50","1":"169.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"165.00","1":"165.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"156.75","1":"156.75"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"152.99","1":"152.99"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"152.99","1":"152.99"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"153.00","1":"153.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"156.95","1":"156.95"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"157.50","1":"157.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"159.99","1":"159.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"161.50","1":"161.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"164.90","1":"164.90"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"164.99","1":"164.99"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"159.00","1":"159.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"154.00","1":"154.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"152.99","1":"152.99"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"152.99","1":"152.99"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"145.35","1":"145.35"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"138.09","1":"138.09"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"138.09","1":"138.09"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"131.19","1":"131.19"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"124.64","1":"124.64"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"118.76","1":"118.76"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"122.06","1":"122.06"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"128.16","1":"128.16"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"130.00","1":"130.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"133.91","1":"133.91"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"133.18","1":"133.18"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"129.40","1":"129.40"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"133.64","1":"133.64"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"131.84","1":"131.84"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"125.56","1":"125.56"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"119.90","1":"119.90"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"119.44","1":"119.44"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"113.55","1":"113.55"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"111.43","1":"111.43"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"110.35","1":"110.35"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"110.01","1":"110.01"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"114.58","1":"114.58"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"118.00","1":"118.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"122.86","1":"122.86"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"127.90","1":"127.90"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"128.25","1":"128.25"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"127.13","1":"127.13"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"129.00","1":"129.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"128.82","1":"128.82"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"122.59","1":"122.59"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"121.77","1":"121.77"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"119.42","1":"119.42"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"117.20","1":"117.20"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"120.00","1":"120.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"120.03","1":"120.03"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"114.03","1":"114.03"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"108.35","1":"108.35"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"108.50","1":"108.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"103.08","1":"103.08"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"104.00","1":"104.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"98.80","1":"98.80"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"93.91","1":"93.91"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"94.64","1":"94.64"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"95.50","1":"95.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"97.00","1":"97.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"97.90","1":"97.90"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"101.90","1":"101.90"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"99.25","1":"99.25"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"97.50","1":"97.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"100.92","1":"100.92"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"100.58","1":"100.58"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"104.00","1":"104.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"99.06","1":"99.06"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"104.00","1":"104.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"106.69","1":"106.69"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"102.16","1":"102.16"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"97.19","1":"97.19"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"92.72","1":"92.72"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"97.35","1":"97.35"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"97.04","1":"97.04"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"97.55","1":"97.55"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"100.28","1":"100.28"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"99.79","1":"99.79"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"98.45","1":"98.45"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"97.70","1":"97.70"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"102.52","1":"102.52"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"107.64","1":"107.64"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"113.02","1":"113.02"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"118.67","1":"118.67"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"120.07","1":"120.07"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"120.75","1":"120.75"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"126.50","1":"126.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"126.73","1":"126.73"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"120.54","1":"120.54"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"114.71","1":"114.71"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"111.09","1":"111.09"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"116.64","1":"116.64"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"118.33","1":"118.33"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"116.13","1":"116.13"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"112.02","1":"112.02"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"110.00","1":"110.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"109.09","1":"109.09"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"103.64","1":"103.64"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"100.15","1":"100.15"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"95.83","1":"95.83"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"92.20","1":"92.20"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"91.68","1":"91.68"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"92.99","1":"92.99"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"97.57","1":"97.57"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"97.93","1":"97.93"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"97.07","1":"97.07"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"100.31","1":"100.31"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"103.45","1":"103.45"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"102.00","1":"102.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"104.50","1":"104.50"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"106.75","1":"106.75"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"104.83","1":"104.83"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"101.26","1":"101.26"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"100.00","1":"100.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"104.96","1":"104.96"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"104.00","1":"104.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"104.59","1":"104.59"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"104.27","1":"104.27"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"103.60","1":"103.60"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"103.14","1":"103.14"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"100.15","1":"100.15"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"99.50","1":"99.50"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"99.77","1":"99.77"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"101.00","1":"101.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"103.00","1":"103.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"100.00","1":"100.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"100.27","1":"100.27"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"96.35","1":"96.35"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"96.22","1":"96.22"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"97.59","1":"97.59"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"96.50","1":"96.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"95.75","1":"95.75"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"97.00","1":"97.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"96.50","1":"96.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"99.22","1":"99.22"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"95.13","1":"95.13"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"96.53","1":"96.53"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"99.99","1":"99.99"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"99.54","1":"99.54"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"99.89","1":"99.89"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"99.75","1":"99.75"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"102.54","1":"102.54"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"102.87","1":"102.87"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"103.26","1":"103.26"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"104.00","1":"104.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"102.86","1":"102.86"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"102.99","1":"102.99"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"102.89","1":"102.89"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"102.13","1":"102.13"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"103.46","1":"103.46"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"107.40","1":"107.40"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"106.36","1":"106.36"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"104.53","1":"104.53"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"105.03","1":"105.03"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"107.05","1":"107.05"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"110.77","1":"110.77"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"110.00","1":"110.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"113.97","1":"113.97"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"113.52","1":"113.52"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"110.48","1":"110.48"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"108.32","1":"108.32"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"107.02","1":"107.02"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"111.20","1":"111.20"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"109.50","1":"109.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"107.17","1":"107.17"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"108.87","1":"108.87"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"114.31","1":"114.31"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"120.02","1":"120.02"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"124.97","1":"124.97"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"123.17","1":"123.17"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"120.24","1":"120.24"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"119.98","1":"119.98"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"119.77","1":"119.77"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"115.89","1":"115.89"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"114.00","1":"114.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"113.00","1":"113.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"118.65","1":"118.65"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"120.82","1":"120.82"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"118.53","1":"118.53"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"119.10","1":"119.10"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"119.20","1":"119.20"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"118.83","1":"118.83"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"117.64","1":"117.64"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"116.00","1":"116.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"117.02","1":"117.02"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"119.48","1":"119.48"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"124.60","1":"124.60"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"123.24","1":"123.24"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"121.77","1":"121.77"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"123.65","1":"123.65"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"124.44","1":"124.44"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"125.93","1":"125.93"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"122.66","1":"122.66"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"123.74","1":"123.74"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"123.64","1":"123.64"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"125.03","1":"125.03"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"124.98","1":"124.98"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"124.96","1":"124.96"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"122.38","1":"122.38"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"120.78","1":"120.78"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"121.06","1":"121.06"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"121.22","1":"121.22"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"121.62","1":"121.62"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"124.35","1":"124.35"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"124.37","1":"124.37"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"130.58","1":"130.58"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"137.10","1":"137.10"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"138.34","1":"138.34"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"140.78","1":"140.78"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"137.57","1":"137.57"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"139.33","1":"139.33"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"138.68","1":"138.68"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"132.64","1":"132.64"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"130.61","1":"130.61"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"125.58","1":"125.58"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"130.41","1":"130.41"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"125.48","1":"125.48"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"123.73","1":"123.73"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"122.49","1":"122.49"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"126.23","1":"126.23"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"122.47","1":"122.47"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"116.35","1":"116.35"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"113.01","1":"113.01"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"110.51","1":"110.51"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"106.49","1":"106.49"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"108.86","1":"108.86"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"112.05","1":"112.05"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"109.47","1":"109.47"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"104.34","1":"104.34"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"103.00","1":"103.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"104.88","1":"104.88"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"108.00","1":"108.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"108.78","1":"108.78"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"110.48","1":"110.48"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"109.22","1":"109.22"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"108.25","1":"108.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"108.84","1":"108.84"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"109.99","1":"109.99"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"107.05","1":"107.05"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"108.23","1":"108.23"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"108.71","1":"108.71"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"108.00","1":"108.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"107.00","1":"107.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"107.46","1":"107.46"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"108.76","1":"108.76"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"108.02","1":"108.02"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"108.25","1":"108.25"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"105.95","1":"105.95"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"104.34","1":"104.34"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"104.78","1":"104.78"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"105.00","1":"105.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"106.55","1":"106.55"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"106.08","1":"106.08"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"106.00","1":"106.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"106.00","1":"106.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"103.17","1":"103.17"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"104.10","1":"104.10"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"104.10","1":"104.10"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"102.64","1":"102.64"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"102.11","1":"102.11"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"102.99","1":"102.99"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"103.19","1":"103.19"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"103.00","1":"103.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"101.86","1":"101.86"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"101.39","1":"101.39"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"104.84","1":"104.84"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"108.14","1":"108.14"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"108.15","1":"108.15"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"105.99","1":"105.99"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"105.48","1":"105.48"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"108.67","1":"108.67"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"111.36","1":"111.36"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"111.10","1":"111.10"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"114.22","1":"114.22"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"109.49","1":"109.49"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"105.42","1":"105.42"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"105.92","1":"105.92"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"105.10","1":"105.10"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"104.75","1":"104.75"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"101.48","1":"101.48"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"102.02","1":"102.02"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"101.40","1":"101.40"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"106.47","1":"106.47"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"108.25","1":"108.25"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"109.26","1":"109.26"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"107.11","1":"107.11"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"104.51","1":"104.51"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"108.24","1":"108.24"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"113.65","1":"113.65"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"117.19","1":"117.19"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"112.01","1":"112.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"110.96","1":"110.96"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"113.10","1":"113.10"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"112.84","1":"112.84"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"117.22","1":"117.22"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"116.24","1":"116.24"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"114.89","1":"114.89"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"113.60","1":"113.60"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"114.13","1":"114.13"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"114.15","1":"114.15"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"111.10","1":"111.10"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"111.02","1":"111.02"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"110.14","1":"110.14"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"110.33","1":"110.33"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"112.45","1":"112.45"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"114.65","1":"114.65"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"114.95","1":"114.95"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"115.00","1":"115.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"115.29","1":"115.29"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"115.84","1":"115.84"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"103.03","1":"103.03"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"100.88","1":"100.88"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"99.77","1":"99.77"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"99.86","1":"99.86"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"99.01","1":"99.01"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"98.90","1":"98.90"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"103.18","1":"103.18"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"103.01","1":"103.01"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"103.38","1":"103.38"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"102.60","1":"102.60"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"103.03","1":"103.03"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"103.15","1":"103.15"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"103.69","1":"103.69"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"103.60","1":"103.60"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"104.71","1":"104.71"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"104.99","1":"104.99"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"105.86","1":"105.86"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"105.71","1":"105.71"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"106.00","1":"106.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"107.41","1":"107.41"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"105.16","1":"105.16"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"107.05","1":"107.05"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"107.93","1":"107.93"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"107.66","1":"107.66"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"109.61","1":"109.61"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"111.50","1":"111.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"110.67","1":"110.67"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"110.79","1":"110.79"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"112.50","1":"112.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"106.88","1":"106.88"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"103.04","1":"103.04"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"106.17","1":"106.17"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"104.93","1":"104.93"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"104.65","1":"104.65"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"103.02","1":"103.02"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"103.69","1":"103.69"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"105.06","1":"105.06"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"105.35","1":"105.35"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"105.02","1":"105.02"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"104.93","1":"104.93"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"105.59","1":"105.59"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"105.25","1":"105.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"105.29","1":"105.29"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"103.27","1":"103.27"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"103.75","1":"103.75"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"102.17","1":"102.17"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"101.00","1":"101.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"98.71","1":"98.71"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"94.18","1":"94.18"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"96.49","1":"96.49"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"91.99","1":"91.99"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"93.76","1":"93.76"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"90.01","1":"90.01"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"87.24","1":"87.24"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"91.60","1":"91.60"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"96.18","1":"96.18"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"97.33","1":"97.33"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"97.51","1":"97.51"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"97.96","1":"97.96"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"95.62","1":"95.62"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"94.40","1":"94.40"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"96.19","1":"96.19"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"94.44","1":"94.44"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"95.92","1":"95.92"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"97.09","1":"97.09"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"97.99","1":"97.99"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"97.99","1":"97.99"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"99.23","1":"99.23"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"99.58","1":"99.58"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"98.22","1":"98.22"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"97.08","1":"97.08"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"97.71","1":"97.71"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"98.37","1":"98.37"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"97.98","1":"97.98"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"97.53","1":"97.53"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"97.12","1":"97.12"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"97.00","1":"97.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"97.62","1":"97.62"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"98.58","1":"98.58"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"99.99","1":"99.99"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"103.00","1":"103.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"102.00","1":"102.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"100.01","1":"100.01"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"102.50","1":"102.50"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"100.30","1":"100.30"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"101.00","1":"101.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"101.10","1":"101.10"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"100.98","1":"100.98"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"99.01","1":"99.01"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"100.00","1":"100.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"101.99","1":"101.99"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"101.00","1":"101.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"101.00","1":"101.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"101.63","1":"101.63"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"102.04","1":"102.04"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"101.96","1":"101.96"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"101.00","1":"101.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"101.00","1":"101.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"102.40","1":"102.40"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"101.95","1":"101.95"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"99.11","1":"99.11"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"99.21","1":"99.21"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"100.00","1":"100.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"102.00","1":"102.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"100.15","1":"100.15"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"99.81","1":"99.81"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"97.50","1":"97.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"99.99","1":"99.99"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"99.49","1":"99.49"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"98.18","1":"98.18"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"97.63","1":"97.63"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"100.00","1":"100.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"97.03","1":"97.03"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"95.00","1":"95.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"94.00","1":"94.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"94.90","1":"94.90"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"98.18","1":"98.18"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"96.03","1":"96.03"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"96.69","1":"96.69"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"96.84","1":"96.84"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"97.10","1":"97.10"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"97.00","1":"97.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"97.50","1":"97.50"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"100.82","1":"100.82"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"100.55","1":"100.55"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"101.54","1":"101.54"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"100.50","1":"100.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"99.99","1":"99.99"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"100.00","1":"100.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"98.90","1":"98.90"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"98.00","1":"98.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"97.01","1":"97.01"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"98.00","1":"98.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"99.40","1":"99.40"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"100.67","1":"100.67"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"100.50","1":"100.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"99.00","1":"99.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"101.95","1":"101.95"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"102.10","1":"102.10"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"102.00","1":"102.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"101.80","1":"101.80"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"101.86","1":"101.86"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"102.70","1":"102.70"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"102.80","1":"102.80"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"100.58","1":"100.58"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"103.01","1":"103.01"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"104.05","1":"104.05"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"103.71","1":"103.71"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"102.50","1":"102.50"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"103.77","1":"103.77"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"104.00","1":"104.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"103.80","1":"103.80"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"104.99","1":"104.99"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"103.80","1":"103.80"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"102.33","1":"102.33"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"102.11","1":"102.11"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"102.15","1":"102.15"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"102.46","1":"102.46"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"103.45","1":"103.45"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"104.09","1":"104.09"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"103.18","1":"103.18"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"103.00","1":"103.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"105.00","1":"105.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"104.00","1":"104.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"103.11","1":"103.11"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"102.96","1":"102.96"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"103.98","1":"103.98"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"105.00","1":"105.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"106.25","1":"106.25"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"109.92","1":"109.92"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"108.06","1":"108.06"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"106.98","1":"106.98"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"107.00","1":"107.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"107.29","1":"107.29"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"112.34","1":"112.34"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"113.05","1":"113.05"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"113.49","1":"113.49"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"114.05","1":"114.05"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"113.16","1":"113.16"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"113.91","1":"113.91"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"112.50","1":"112.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"112.67","1":"112.67"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"112.01","1":"112.01"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"112.03","1":"112.03"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"112.01","1":"112.01"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"113.05","1":"113.05"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"113.30","1":"113.30"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"115.01","1":"115.01"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"118.98","1":"118.98"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"120.27","1":"120.27"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"119.86","1":"119.86"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"125.85","1":"125.85"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"126.04","1":"126.04"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"123.27","1":"123.27"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"122.87","1":"122.87"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"124.02","1":"124.02"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"122.16","1":"122.16"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"120.28","1":"120.28"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"123.24","1":"123.24"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"124.00","1":"124.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"126.98","1":"126.98"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"125.58","1":"125.58"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"125.81","1":"125.81"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"127.10","1":"127.10"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"127.10","1":"127.10"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"128.79","1":"128.79"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"128.74","1":"128.74"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"133.88","1":"133.88"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"133.50","1":"133.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"140.12","1":"140.12"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"135.19","1":"135.19"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"135.17","1":"135.17"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"135.88","1":"135.88"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"139.34","1":"139.34"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"136.79","1":"136.79"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"133.16","1":"133.16"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"134.57","1":"134.57"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"139.17","1":"139.17"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"143.29","1":"143.29"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"137.95","1":"137.95"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"137.91","1":"137.91"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"132.77","1":"132.77"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"132.03","1":"132.03"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"130.96","1":"130.96"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"130.50","1":"130.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"129.67","1":"129.67"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"126.81","1":"126.81"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"124.23","1":"124.23"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"126.65","1":"126.65"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"125.02","1":"125.02"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"125.10","1":"125.10"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"127.44","1":"127.44"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"127.73","1":"127.73"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"131.42","1":"131.42"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"131.28","1":"131.28"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"132.59","1":"132.59"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"133.70","1":"133.70"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"136.99","1":"136.99"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"136.50","1":"136.50"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"137.17","1":"137.17"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"139.05","1":"139.05"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"138.27","1":"138.27"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"143.57","1":"143.57"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"130.47","1":"130.47"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"130.94","1":"130.94"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"127.81","1":"127.81"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"129.94","1":"129.94"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"127.52","1":"127.52"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"129.55","1":"129.55"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"130.77","1":"130.77"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"133.67","1":"133.67"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"131.61","1":"131.61"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"136.00","1":"136.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"137.67","1":"137.67"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"137.00","1":"137.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"143.85","1":"143.85"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"150.96","1":"150.96"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"154.99","1":"154.99"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"152.00","1":"152.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"152.03","1":"152.03"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"159.63","1":"159.63"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"167.51","1":"167.51"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"159.19","1":"159.19"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"157.41","1":"157.41"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"155.86","1":"155.86"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"154.96","1":"154.96"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"149.79","1":"149.79"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"152.68","1":"152.68"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"150.81","1":"150.81"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"150.30","1":"150.30"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"151.51","1":"151.51"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"150.96","1":"150.96"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"151.40","1":"151.40"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"153.51","1":"153.51"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"154.00","1":"154.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"156.75","1":"156.75"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"164.58","1":"164.58"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"166.20","1":"166.20"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"166.06","1":"166.06"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"166.82","1":"166.82"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"165.61","1":"165.61"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"164.00","1":"164.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"159.79","1":"159.79"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"164.75","1":"164.75"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"162.01","1":"162.01"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"161.48","1":"161.48"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"162.60","1":"162.60"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"163.21","1":"163.21"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"162.03","1":"162.03"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"165.49","1":"165.49"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"163.25","1":"163.25"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"164.92","1":"164.92"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"165.95","1":"165.95"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"165.48","1":"165.48"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"166.24","1":"166.24"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"165.14","1":"165.14"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"166.00","1":"166.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"168.00","1":"168.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"169.49","1":"169.49"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"171.06","1":"171.06"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"171.16","1":"171.16"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"174.11","1":"174.11"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"178.06","1":"178.06"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"176.57","1":"176.57"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"178.54","1":"178.54"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"176.53","1":"176.53"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"176.04","1":"176.04"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"176.59","1":"176.59"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"175.50","1":"175.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"177.71","1":"177.71"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"177.40","1":"177.40"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"177.82","1":"177.82"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"176.03","1":"176.03"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"175.09","1":"175.09"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"176.61","1":"176.61"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"173.00","1":"173.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"176.96","1":"176.96"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"176.00","1":"176.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"176.50","1":"176.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"168.55","1":"168.55"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"174.00","1":"174.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"171.25","1":"171.25"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"170.52","1":"170.52"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"171.50","1":"171.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"171.75","1":"171.75"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"173.40","1":"173.40"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"172.30","1":"172.30"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"172.30","1":"172.30"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"176.05","1":"176.05"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"176.05","1":"176.05"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"174.53","1":"174.53"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"177.05","1":"177.05"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"177.94","1":"177.94"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"175.02","1":"175.02"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"175.02","1":"175.02"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"173.99","1":"173.99"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"174.47","1":"174.47"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"174.60","1":"174.60"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"174.60","1":"174.60"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"177.55","1":"177.55"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"184.08","1":"184.08"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"183.58","1":"183.58"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"187.25","1":"187.25"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"184.86","1":"184.86"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"184.04","1":"184.04"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"180.13","1":"180.13"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"187.99","1":"187.99"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"184.79","1":"184.79"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"185.65","1":"185.65"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"186.29","1":"186.29"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"184.96","1":"184.96"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"182.73","1":"182.73"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"181.96","1":"181.96"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"180.69","1":"180.69"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"181.75","1":"181.75"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"181.90","1":"181.90"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"183.50","1":"183.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"180.94","1":"180.94"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"180.61","1":"180.61"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"178.35","1":"178.35"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"178.66","1":"178.66"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"177.96","1":"177.96"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"178.20","1":"178.20"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"178.20","1":"178.20"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"182.25","1":"182.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"182.39","1":"182.39"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"182.39","1":"182.39"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"182.91","1":"182.91"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"181.20","1":"181.20"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"179.14","1":"179.14"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"177.33","1":"177.33"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"176.00","1":"176.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"176.00","1":"176.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"179.42","1":"179.42"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"180.00","1":"180.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"180.50","1":"180.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"181.90","1":"181.90"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"180.97","1":"180.97"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"180.27","1":"180.27"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"180.99","1":"180.99"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"181.26","1":"181.26"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"181.26","1":"181.26"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"181.28","1":"181.28"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"183.00","1":"183.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"183.82","1":"183.82"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"185.02","1":"185.02"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"186.37","1":"186.37"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"184.53","1":"184.53"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"184.53","1":"184.53"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"185.00","1":"185.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"182.78","1":"182.78"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"186.06","1":"186.06"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"185.50","1":"185.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"185.50","1":"185.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"185.51","1":"185.51"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"185.96","1":"185.96"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"185.96","1":"185.96"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"185.00","1":"185.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"184.05","1":"184.05"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"184.18","1":"184.18"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"184.18","1":"184.18"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"184.33","1":"184.33"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"184.33","1":"184.33"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"184.33","1":"184.33"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"184.00","1":"184.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"182.01","1":"182.01"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"182.00","1":"182.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"182.00","1":"182.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"180.02","1":"180.02"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"180.00","1":"180.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"180.97","1":"180.97"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"180.00","1":"180.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"176.67","1":"176.67"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"167.84","1":"167.84"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"168.15","1":"168.15"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"168.70","1":"168.70"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"169.39","1":"169.39"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"169.50","1":"169.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"167.01","1":"167.01"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"165.22","1":"165.22"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"167.24","1":"167.24"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"164.39","1":"164.39"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"165.18","1":"165.18"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"165.70","1":"165.70"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"165.00","1":"165.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"167.65","1":"167.65"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"167.65","1":"167.65"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"164.83","1":"164.83"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"161.78","1":"161.78"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"160.30","1":"160.30"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"160.30","1":"160.30"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"165.90","1":"165.90"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"165.90","1":"165.90"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"167.99","1":"167.99"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"160.40","1":"160.40"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"163.00","1":"163.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"163.00","1":"163.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"163.00","1":"163.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"167.96","1":"167.96"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"164.09","1":"164.09"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"164.05","1":"164.05"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"169.84","1":"169.84"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"174.69","1":"174.69"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"174.15","1":"174.15"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"174.98","1":"174.98"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"181.33","1":"181.33"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"177.19","1":"177.19"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"179.00","1":"179.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"180.95","1":"180.95"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"180.95","1":"180.95"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"180.95","1":"180.95"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"179.00","1":"179.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"181.00","1":"181.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"179.01","1":"179.01"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"178.99","1":"178.99"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"180.06","1":"180.06"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"180.06","1":"180.06"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"180.00","1":"180.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"180.37","1":"180.37"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"179.35","1":"179.35"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"188.31","1":"188.31"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"186.80","1":"186.80"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"191.82","1":"191.82"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"191.96","1":"191.96"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"191.79","1":"191.79"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"191.83","1":"191.83"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"189.71","1":"189.71"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"191.01","1":"191.01"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"193.80","1":"193.80"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"193.08","1":"193.08"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"196.00","1":"196.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"195.01","1":"195.01"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"198.26","1":"198.26"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"207.77","1":"207.77"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"211.43","1":"211.43"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"213.42","1":"213.42"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"214.83","1":"214.83"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"210.04","1":"210.04"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"212.96","1":"212.96"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"207.84","1":"207.84"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"187.35","1":"187.35"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"187.00","1":"187.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"194.00","1":"194.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"188.19","1":"188.19"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"188.00","1":"188.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"195.00","1":"195.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"193.85","1":"193.85"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"191.63","1":"191.63"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"194.64","1":"194.64"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"194.71","1":"194.71"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"193.51","1":"193.51"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"197.00","1":"197.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"195.66","1":"195.66"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"203.72","1":"203.72"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"207.99","1":"207.99"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"206.91","1":"206.91"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"201.15","1":"201.15"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"204.99","1":"204.99"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"204.99","1":"204.99"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"205.00","1":"205.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"204.00","1":"204.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"203.00","1":"203.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"202.04","1":"202.04"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"204.68","1":"204.68"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"202.10","1":"202.10"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"202.00","1":"202.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"203.99","1":"203.99"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"204.00","1":"204.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"203.00","1":"203.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"203.00","1":"203.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"203.00","1":"203.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"200.00","1":"200.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"203.00","1":"203.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"204.00","1":"204.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"206.00","1":"206.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"208.31","1":"208.31"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"205.46","1":"205.46"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"206.00","1":"206.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"207.97","1":"207.97"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"201.78","1":"201.78"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"201.00","1":"201.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"205.80","1":"205.80"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"206.13","1":"206.13"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"202.42","1":"202.42"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"204.00","1":"204.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"204.00","1":"204.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"202.00","1":"202.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"204.10","1":"204.10"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"204.19","1":"204.19"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"207.56","1":"207.56"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"216.86","1":"216.86"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"218.40","1":"218.40"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"215.02","1":"215.02"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"213.50","1":"213.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"215.00","1":"215.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"211.45","1":"211.45"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"213.95","1":"213.95"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"207.53","1":"207.53"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"208.11","1":"208.11"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"207.19","1":"207.19"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"203.31","1":"203.31"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"201.82","1":"201.82"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"201.82","1":"201.82"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"206.06","1":"206.06"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"206.06","1":"206.06"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"204.73","1":"204.73"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"204.99","1":"204.99"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"207.12","1":"207.12"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"207.11","1":"207.11"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"208.91","1":"208.91"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"210.50","1":"210.50"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"209.99","1":"209.99"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"209.99","1":"209.99"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"207.00","1":"207.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"206.50","1":"206.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"204.76","1":"204.76"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"205.04","1":"205.04"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"204.79","1":"204.79"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"205.00","1":"205.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"205.00","1":"205.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"205.00","1":"205.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"205.00","1":"205.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"205.00","1":"205.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"204.00","1":"204.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"201.14","1":"201.14"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"204.80","1":"204.80"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"204.80","1":"204.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"203.61","1":"203.61"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"201.75","1":"201.75"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"204.70","1":"204.70"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"203.59","1":"203.59"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"204.85","1":"204.85"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"202.09","1":"202.09"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"200.74","1":"200.74"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"199.33","1":"199.33"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"200.00","1":"200.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"0.00","1":"0.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"201.00","1":"201.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"199.00","1":"199.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"198.00","1":"198.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"199.40","1":"199.40"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"199.40","1":"199.40"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"196.50","1":"196.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"191.45","1":"191.45"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"191.45","1":"191.45"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"194.90","1":"194.90"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"197.00","1":"197.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"195.80","1":"195.80"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"190.13","1":"190.13"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"190.21","1":"190.21"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"191.43","1":"191.43"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"190.29","1":"190.29"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"190.48","1":"190.48"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"189.35","1":"189.35"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"188.00","1":"188.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"190.78","1":"190.78"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"190.00","1":"190.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"189.98","1":"189.98"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"190.75","1":"190.75"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"190.84","1":"190.84"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"189.00","1":"189.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"192.00","1":"192.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"190.06","1":"190.06"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"189.50","1":"189.50"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"189.50","1":"189.50"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"189.57","1":"189.57"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"184.50","1":"184.50"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"190.26","1":"190.26"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"194.99","1":"194.99"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"195.05","1":"195.05"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"193.41","1":"193.41"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"191.15","1":"191.15"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"190.64","1":"190.64"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"191.01","1":"191.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"192.00","1":"192.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"191.00","1":"191.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"192.39","1":"192.39"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"192.50","1":"192.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"193.00","1":"193.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"193.25","1":"193.25"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"196.00","1":"196.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"197.46","1":"197.46"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"197.35","1":"197.35"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"187.49","1":"187.49"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"179.23","1":"179.23"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"177.91","1":"177.91"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"177.62","1":"177.62"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"179.04","1":"179.04"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"178.10","1":"178.10"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"182.00","1":"182.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"181.96","1":"181.96"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"181.83","1":"181.83"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"183.97","1":"183.97"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"180.00","1":"180.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"183.00","1":"183.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"181.50","1":"181.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"183.50","1":"183.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"186.00","1":"186.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"194.21","1":"194.21"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"192.75","1":"192.75"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"191.00","1":"191.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"190.00","1":"190.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"190.00","1":"190.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"193.00","1":"193.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"198.25","1":"198.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"196.00","1":"196.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"196.07","1":"196.07"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"195.00","1":"195.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"196.00","1":"196.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"197.99","1":"197.99"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"200.00","1":"200.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"198.00","1":"198.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"200.00","1":"200.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"201.50","1":"201.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"201.90","1":"201.90"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"198.05","1":"198.05"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"198.05","1":"198.05"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"197.00","1":"197.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"197.00","1":"197.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"196.60","1":"196.60"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"196.98","1":"196.98"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"196.98","1":"196.98"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"196.98","1":"196.98"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"192.00","1":"192.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"194.33","1":"194.33"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"191.25","1":"191.25"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"193.26","1":"193.26"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"192.00","1":"192.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"195.83","1":"195.83"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"192.97","1":"192.97"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"197.00","1":"197.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"192.05","1":"192.05"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"191.24","1":"191.24"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"190.00","1":"190.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"187.00","1":"187.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"185.80","1":"185.80"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"185.30","1":"185.30"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"185.00","1":"185.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"184.83","1":"184.83"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"182.96","1":"182.96"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"183.12","1":"183.12"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"184.40","1":"184.40"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"184.00","1":"184.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"182.01","1":"182.01"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"183.00","1":"183.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"183.00","1":"183.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"183.00","1":"183.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"184.95","1":"184.95"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"185.19","1":"185.19"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"185.00","1":"185.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"183.45","1":"183.45"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"183.10","1":"183.10"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"184.99","1":"184.99"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"184.00","1":"184.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"181.70","1":"181.70"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"183.99","1":"183.99"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"182.30","1":"182.30"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"182.12","1":"182.12"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"186.00","1":"186.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"182.84","1":"182.84"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"184.00","1":"184.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"189.71","1":"189.71"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"189.59","1":"189.59"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"192.07","1":"192.07"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"182.77","1":"182.77"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"181.50","1":"181.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"180.80","1":"180.80"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"179.17","1":"179.17"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"180.00","1":"180.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"180.00","1":"180.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"181.62","1":"181.62"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"179.83","1":"179.83"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"177.00","1":"177.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"179.95","1":"179.95"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"180.90","1":"180.90"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"181.10","1":"181.10"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"186.30","1":"186.30"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"187.00","1":"187.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"191.19","1":"191.19"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"191.36","1":"191.36"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"190.03","1":"190.03"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"190.96","1":"190.96"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"179.63","1":"179.63"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"181.80","1":"181.80"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"181.00","1":"181.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"178.50","1":"178.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"178.00","1":"178.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"179.90","1":"179.90"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"180.00","1":"180.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"179.00","1":"179.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"178.00","1":"178.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"178.13","1":"178.13"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"177.51","1":"177.51"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"178.51","1":"178.51"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"178.63","1":"178.63"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"175.75","1":"175.75"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"172.06","1":"172.06"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"180.66","1":"180.66"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"189.69","1":"189.69"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"190.86","1":"190.86"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"189.95","1":"189.95"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"188.83","1":"188.83"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"189.41","1":"189.41"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"189.36","1":"189.36"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"189.39","1":"189.39"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"191.36","1":"191.36"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"193.99","1":"193.99"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"191.50","1":"191.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"191.80","1":"191.80"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"201.05","1":"201.05"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"204.31","1":"204.31"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"208.22","1":"208.22"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"204.00","1":"204.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"201.10","1":"201.10"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"197.00","1":"197.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"205.82","1":"205.82"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"203.10","1":"203.10"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"204.15","1":"204.15"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"200.04","1":"200.04"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"201.50","1":"201.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"211.57","1":"211.57"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"208.79","1":"208.79"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"209.38","1":"209.38"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"210.00","1":"210.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"205.00","1":"205.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"212.04","1":"212.04"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"210.12","1":"210.12"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"213.00","1":"213.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"213.00","1":"213.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"219.00","1":"219.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"218.75","1":"218.75"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"217.00","1":"217.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"212.69","1":"212.69"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"209.40","1":"209.40"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"207.50","1":"207.50"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"202.00","1":"202.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"202.00","1":"202.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"199.00","1":"199.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"203.00","1":"203.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"199.32","1":"199.32"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"204.38","1":"204.38"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"202.00","1":"202.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"201.55","1":"201.55"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"206.91","1":"206.91"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"205.50","1":"205.50"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"208.50","1":"208.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"218.92","1":"218.92"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"229.25","1":"229.25"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"225.90","1":"225.90"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"219.33","1":"219.33"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"218.66","1":"218.66"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"222.80","1":"222.80"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"225.00","1":"225.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"222.67","1":"222.67"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"222.67","1":"222.67"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"225.67","1":"225.67"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"227.00","1":"227.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"228.00","1":"228.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"218.67","1":"218.67"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"216.01","1":"216.01"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"209.00","1":"209.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"206.50","1":"206.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"214.90","1":"214.90"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"213.39","1":"213.39"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"215.00","1":"215.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"217.97","1":"217.97"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"215.91","1":"215.91"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"207.58","1":"207.58"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"197.21","1":"197.21"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"200.35","1":"200.35"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"199.00","1":"199.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"203.48","1":"203.48"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"199.41","1":"199.41"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"198.99","1":"198.99"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"194.18","1":"194.18"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"193.58","1":"193.58"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"198.00","1":"198.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"194.00","1":"194.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"197.68","1":"197.68"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"194.25","1":"194.25"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"195.85","1":"195.85"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"194.55","1":"194.55"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"194.34","1":"194.34"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"194.50","1":"194.50"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"195.00","1":"195.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"195.00","1":"195.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"194.86","1":"194.86"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"191.48","1":"191.48"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"192.90","1":"192.90"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"191.41","1":"191.41"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"191.00","1":"191.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"191.02","1":"191.02"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"191.63","1":"191.63"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"190.00","1":"190.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"193.70","1":"193.70"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"191.99","1":"191.99"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"190.50","1":"190.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"192.00","1":"192.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"186.75","1":"186.75"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"191.00","1":"191.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"187.00","1":"187.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"188.00","1":"188.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"190.00","1":"190.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"189.00","1":"189.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"189.51","1":"189.51"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"189.00","1":"189.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"187.04","1":"187.04"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"177.69","1":"177.69"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"168.81","1":"168.81"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"163.00","1":"163.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"165.03","1":"165.03"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"165.00","1":"165.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"165.00","1":"165.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"167.77","1":"167.77"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"169.98","1":"169.98"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"168.00","1":"168.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"173.05","1":"173.05"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"171.63","1":"171.63"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"174.48","1":"174.48"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"169.99","1":"169.99"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"167.85","1":"167.85"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"167.92","1":"167.92"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"167.98","1":"167.98"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"166.00","1":"166.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"167.00","1":"167.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"173.04","1":"173.04"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"172.58","1":"172.58"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"170.73","1":"170.73"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"174.00","1":"174.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"175.25","1":"175.25"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"184.01","1":"184.01"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"193.21","1":"193.21"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"197.52","1":"197.52"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"195.05","1":"195.05"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"199.96","1":"199.96"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"197.99","1":"197.99"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"191.29","1":"191.29"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"193.80","1":"193.80"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"192.38","1":"192.38"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"191.38","1":"191.38"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"194.54","1":"194.54"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"196.01","1":"196.01"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"202.07","1":"202.07"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"199.07","1":"199.07"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"197.78","1":"197.78"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"199.93","1":"199.93"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"199.94","1":"199.94"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"197.23","1":"197.23"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"196.89","1":"196.89"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"198.40","1":"198.40"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"197.61","1":"197.61"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"196.44","1":"196.44"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"195.24","1":"195.24"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"195.54","1":"195.54"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"205.31","1":"205.31"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"205.49","1":"205.49"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"212.51","1":"212.51"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"217.44","1":"217.44"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"224.05","1":"224.05"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"231.82","1":"231.82"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"230.05","1":"230.05"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"229.04","1":"229.04"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"235.07","1":"235.07"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"234.60","1":"234.60"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"244.71","1":"244.71"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"251.50","1":"251.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"240.23","1":"240.23"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"235.87","1":"235.87"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"233.60","1":"233.60"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"227.05","1":"227.05"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"231.70","1":"231.70"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"231.58","1":"231.58"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"235.01","1":"235.01"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"229.30","1":"229.30"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"226.58","1":"226.58"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"225.12","1":"225.12"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"217.56","1":"217.56"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"218.21","1":"218.21"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"219.75","1":"219.75"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"218.61","1":"218.61"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"222.85","1":"222.85"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"215.88","1":"215.88"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"205.41","1":"205.41"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"209.75","1":"209.75"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"212.56","1":"212.56"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"208.00","1":"208.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"213.00","1":"213.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"207.11","1":"207.11"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"196.76","1":"196.76"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"190.05","1":"190.05"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"189.24","1":"189.24"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"188.51","1":"188.51"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"187.47","1":"187.47"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"187.00","1":"187.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"188.74","1":"188.74"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"195.37","1":"195.37"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"193.98","1":"193.98"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"190.15","1":"190.15"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"188.40","1":"188.40"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"193.94","1":"193.94"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"199.86","1":"199.86"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"196.25","1":"196.25"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"198.00","1":"198.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"197.60","1":"197.60"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"198.03","1":"198.03"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"197.03","1":"197.03"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"195.02","1":"195.02"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"196.50","1":"196.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"194.75","1":"194.75"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"195.75","1":"195.75"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"194.00","1":"194.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"198.13","1":"198.13"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"201.10","1":"201.10"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"200.04","1":"200.04"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"199.99","1":"199.99"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"200.06","1":"200.06"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"210.06","1":"210.06"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"220.56","1":"220.56"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"220.00","1":"220.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"219.21","1":"219.21"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"230.17","1":"230.17"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"233.67","1":"233.67"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"225.83","1":"225.83"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"214.54","1":"214.54"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"210.15","1":"210.15"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"202.61","1":"202.61"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"207.46","1":"207.46"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"208.00","1":"208.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"205.00","1":"205.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"199.99","1":"199.99"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"197.79","1":"197.79"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"198.30","1":"198.30"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"194.02","1":"194.02"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"197.95","1":"197.95"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"197.01","1":"197.01"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"194.71","1":"194.71"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"187.43","1":"187.43"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"188.90","1":"188.90"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"185.73","1":"185.73"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"190.00","1":"190.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"186.05","1":"186.05"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"188.02","1":"188.02"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"191.79","1":"191.79"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"192.03","1":"192.03"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"193.70","1":"193.70"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"196.00","1":"196.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"198.86","1":"198.86"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"208.80","1":"208.80"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"200.96","1":"200.96"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"198.46","1":"198.46"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"199.55","1":"199.55"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"196.28","1":"196.28"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"196.46","1":"196.46"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"201.92","1":"201.92"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"201.66","1":"201.66"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"198.38","1":"198.38"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"194.51","1":"194.51"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"192.17","1":"192.17"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"191.57","1":"191.57"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"185.52","1":"185.52"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"184.17","1":"184.17"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"180.15","1":"180.15"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"178.12","1":"178.12"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"178.79","1":"178.79"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"178.24","1":"178.24"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"180.93","1":"180.93"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"176.77","1":"176.77"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"175.27","1":"175.27"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"172.05","1":"172.05"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"174.46","1":"174.46"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"170.37","1":"170.37"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"170.87","1":"170.87"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"169.10","1":"169.10"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"168.50","1":"168.50"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"169.25","1":"169.25"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"169.54","1":"169.54"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"167.51","1":"167.51"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"166.95","1":"166.95"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"170.62","1":"170.62"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"169.77","1":"169.77"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"167.22","1":"167.22"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"167.49","1":"167.49"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"165.32","1":"165.32"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"163.81","1":"163.81"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"164.94","1":"164.94"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"171.50","1":"171.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"170.59","1":"170.59"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"168.89","1":"168.89"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"172.21","1":"172.21"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"168.37","1":"168.37"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"172.95","1":"172.95"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"170.22","1":"170.22"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"170.21","1":"170.21"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"165.74","1":"165.74"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"164.75","1":"164.75"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"164.16","1":"164.16"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"164.00","1":"164.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"161.10","1":"161.10"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"163.00","1":"163.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"161.23","1":"161.23"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"161.33","1":"161.33"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"162.05","1":"162.05"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"155.79","1":"155.79"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"156.49","1":"156.49"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"152.48","1":"152.48"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"149.91","1":"149.91"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"149.59","1":"149.59"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"150.02","1":"150.02"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"153.03","1":"153.03"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"150.58","1":"150.58"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"152.75","1":"152.75"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"151.55","1":"151.55"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"152.98","1":"152.98"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"153.12","1":"153.12"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"153.69","1":"153.69"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"157.24","1":"157.24"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"155.64","1":"155.64"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"158.58","1":"158.58"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"163.08","1":"163.08"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"171.23","1":"171.23"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"176.24","1":"176.24"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"173.03","1":"173.03"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"181.68","1":"181.68"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"183.00","1":"183.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"178.16","1":"178.16"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"181.20","1":"181.20"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"181.02","1":"181.02"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"178.00","1":"178.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"177.55","1":"177.55"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"178.49","1":"178.49"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"184.19","1":"184.19"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"187.32","1":"187.32"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"181.18","1":"181.18"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"179.95","1":"179.95"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"177.00","1":"177.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"179.26","1":"179.26"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"179.57","1":"179.57"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"183.89","1":"183.89"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"181.78","1":"181.78"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"179.06","1":"179.06"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"181.00","1":"181.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"181.27","1":"181.27"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"183.46","1":"183.46"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"192.63","1":"192.63"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"198.52","1":"198.52"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"190.68","1":"190.68"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"186.04","1":"186.04"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"181.06","1":"181.06"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"190.11","1":"190.11"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"190.10","1":"190.10"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"199.60","1":"199.60"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"204.69","1":"204.69"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"214.92","1":"214.92"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"206.84","1":"206.84"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"211.84","1":"211.84"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"220.28","1":"220.28"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"227.14","1":"227.14"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"238.49","1":"238.49"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"250.41","1":"250.41"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"262.93","1":"262.93"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"259.45","1":"259.45"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"261.35","1":"261.35"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"251.44","1":"251.44"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"247.26","1":"247.26"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"259.62","1":"259.62"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"260.05","1":"260.05"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"250.77","1":"250.77"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"241.64","1":"241.64"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"244.67","1":"244.67"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"239.55","1":"239.55"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"239.12","1":"239.12"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"251.07","1":"251.07"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"246.12","1":"246.12"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"254.71","1":"254.71"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"260.28","1":"260.28"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"267.04","1":"267.04"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"276.08","1":"276.08"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"275.18","1":"275.18"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"275.80","1":"275.80"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"274.26","1":"274.26"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"268.76","1":"268.76"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"264.33","1":"264.33"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"267.89","1":"267.89"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"266.99","1":"266.99"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"265.31","1":"265.31"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"253.89","1":"253.89"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"255.38","1":"255.38"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"255.17","1":"255.17"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"251.83","1":"251.83"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"257.99","1":"257.99"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"259.89","1":"259.89"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"256.85","1":"256.85"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"255.60","1":"255.60"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"248.71","1":"248.71"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"257.44","1":"257.44"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"260.73","1":"260.73"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"268.93","1":"268.93"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"282.37","1":"282.37"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"286.63","1":"286.63"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"294.15","1":"294.15"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"299.26","1":"299.26"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"291.94","1":"291.94"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"283.73","1":"283.73"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"281.50","1":"281.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"280.06","1":"280.06"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"275.45","1":"275.45"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"279.56","1":"279.56"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"277.79","1":"277.79"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"278.88","1":"278.88"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"279.51","1":"279.51"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"276.99","1":"276.99"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"273.59","1":"273.59"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"274.97","1":"274.97"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"276.57","1":"276.57"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"265.99","1":"265.99"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"266.14","1":"266.14"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"270.05","1":"270.05"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"277.20","1":"277.20"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"275.10","1":"275.10"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"270.02","1":"270.02"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"264.95","1":"264.95"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"264.20","1":"264.20"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"262.50","1":"262.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"260.14","1":"260.14"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"260.50","1":"260.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"260.01","1":"260.01"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"264.00","1":"264.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"259.00","1":"259.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"260.95","1":"260.95"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"257.00","1":"257.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"256.92","1":"256.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"246.22","1":"246.22"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"243.36","1":"243.36"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"244.96","1":"244.96"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"241.08","1":"241.08"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"244.73","1":"244.73"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"241.99","1":"241.99"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"240.00","1":"240.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"230.58","1":"230.58"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"229.99","1":"229.99"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"225.55","1":"225.55"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"220.38","1":"220.38"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"218.00","1":"218.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"212.49","1":"212.49"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"219.72","1":"219.72"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"217.00","1":"217.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"225.24","1":"225.24"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"236.50","1":"236.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"236.25","1":"236.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"227.98","1":"227.98"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"223.98","1":"223.98"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"212.79","1":"212.79"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"202.16","1":"202.16"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"194.98","1":"194.98"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"187.12","1":"187.12"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"180.12","1":"180.12"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"171.12","1":"171.12"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"179.67","1":"179.67"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"187.56","1":"187.56"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"191.75","1":"191.75"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"196.03","1":"196.03"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"198.75","1":"198.75"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"196.97","1":"196.97"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"193.33","1":"193.33"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"185.21","1":"185.21"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"180.06","1":"180.06"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"185.40","1":"185.40"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"183.02","1":"183.02"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"180.51","1":"180.51"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"189.53","1":"189.53"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"190.98","1":"190.98"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"198.88","1":"198.88"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"195.00","1":"195.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"189.11","1":"189.11"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"189.90","1":"189.90"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"181.26","1":"181.26"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"180.00","1":"180.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"175.39","1":"175.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"166.63","1":"166.63"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"158.89","1":"158.89"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"160.51","1":"160.51"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"163.78","1":"163.78"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"159.56","1":"159.56"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"159.68","1":"159.68"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"160.80","1":"160.80"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"160.09","1":"160.09"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"167.40","1":"167.40"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"175.77","1":"175.77"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"180.98","1":"180.98"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"187.00","1":"187.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"180.45","1":"180.45"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"176.76","1":"176.76"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"179.20","1":"179.20"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"179.61","1":"179.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"181.61","1":"181.61"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"180.35","1":"180.35"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"178.72","1":"178.72"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"179.40","1":"179.40"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"178.89","1":"178.89"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"176.67","1":"176.67"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"175.94","1":"175.94"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"177.32","1":"177.32"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"176.72","1":"176.72"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"182.95","1":"182.95"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"182.00","1":"182.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"183.55","1":"183.55"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"183.65","1":"183.65"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"183.51","1":"183.51"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"184.97","1":"184.97"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"184.19","1":"184.19"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"191.63","1":"191.63"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"188.38","1":"188.38"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"184.72","1":"184.72"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"182.08","1":"182.08"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"180.15","1":"180.15"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"177.22","1":"177.22"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"180.00","1":"180.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"181.95","1":"181.95"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"178.00","1":"178.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"175.58","1":"175.58"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"176.11","1":"176.11"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"184.38","1":"184.38"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"184.97","1":"184.97"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"186.05","1":"186.05"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"187.00","1":"187.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"188.07","1":"188.07"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"197.47","1":"197.47"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"198.80","1":"198.80"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"196.55","1":"196.55"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"196.00","1":"196.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"195.67","1":"195.67"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"195.00","1":"195.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"194.50","1":"194.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"198.00","1":"198.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"195.26","1":"195.26"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"195.00","1":"195.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"195.01","1":"195.01"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"192.00","1":"192.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"191.71","1":"191.71"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"193.76","1":"193.76"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"190.03","1":"190.03"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"193.62","1":"193.62"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"193.50","1":"193.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"191.51","1":"191.51"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"193.50","1":"193.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"193.81","1":"193.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"193.85","1":"193.85"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"191.04","1":"191.04"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"200.59","1":"200.59"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"210.61","1":"210.61"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"221.14","1":"221.14"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"231.48","1":"231.48"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"243.05","1":"243.05"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"255.20","1":"255.20"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"267.96","1":"267.96"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"256.05","1":"256.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"268.85","1":"268.85"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"261.01","1":"261.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"263.72","1":"263.72"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"262.00","1":"262.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"260.16","1":"260.16"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"247.17","1":"247.17"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"241.11","1":"241.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"236.99","1":"236.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"226.16","1":"226.16"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"214.93","1":"214.93"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"218.46","1":"218.46"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"216.98","1":"216.98"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"217.57","1":"217.57"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"215.50","1":"215.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"216.12","1":"216.12"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"215.67","1":"215.67"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"226.28","1":"226.28"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"223.00","1":"223.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"223.00","1":"223.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"224.38","1":"224.38"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"224.52","1":"224.52"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"223.00","1":"223.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"234.10","1":"234.10"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"233.00","1":"233.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"233.68","1":"233.68"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"235.82","1":"235.82"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"238.40","1":"238.40"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"248.61","1":"248.61"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"261.04","1":"261.04"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"274.09","1":"274.09"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"270.41","1":"270.41"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"275.87","1":"275.87"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"276.75","1":"276.75"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"278.31","1":"278.31"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"277.38","1":"277.38"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"272.33","1":"272.33"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"270.14","1":"270.14"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"256.64","1":"256.64"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"243.81","1":"243.81"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"231.62","1":"231.62"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"225.99","1":"225.99"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"227.04","1":"227.04"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"228.66","1":"228.66"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"223.02","1":"223.02"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"223.87","1":"223.87"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"223.13","1":"223.13"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"225.00","1":"225.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"226.82","1":"226.82"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"238.16","1":"238.16"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"246.14","1":"246.14"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"237.12","1":"237.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"237.28","1":"237.28"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"244.33","1":"244.33"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"245.98","1":"245.98"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"254.64","1":"254.64"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"258.49","1":"258.49"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"256.36","1":"256.36"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"250.05","1":"250.05"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"241.23","1":"241.23"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"248.11","1":"248.11"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"249.82","1":"249.82"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"256.73","1":"256.73"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"251.24","1":"251.24"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"248.15","1":"248.15"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"245.17","1":"245.17"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"233.26","1":"233.26"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"222.53","1":"222.53"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"231.99","1":"231.99"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"231.13","1":"231.13"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"233.18","1":"233.18"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"244.83","1":"244.83"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"257.07","1":"257.07"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"269.92","1":"269.92"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"276.39","1":"276.39"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"274.17","1":"274.17"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"279.09","1":"279.09"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"282.26","1":"282.26"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"281.49","1":"281.49"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"274.45","1":"274.45"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"262.05","1":"262.05"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"258.20","1":"258.20"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"258.81","1":"258.81"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"253.07","1":"253.07"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"250.79","1":"250.79"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"249.82","1":"249.82"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"249.31","1":"249.31"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"246.68","1":"246.68"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"248.08","1":"248.08"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"249.46","1":"249.46"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"252.99","1":"252.99"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"258.37","1":"258.37"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"249.56","1":"249.56"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"238.00","1":"238.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"229.59","1":"229.59"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"229.18","1":"229.18"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"230.00","1":"230.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"229.73","1":"229.73"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"197.69","1":"197.69"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"189.37","1":"189.37"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"192.00","1":"192.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"186.88","1":"186.88"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"178.93","1":"178.93"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"187.87","1":"187.87"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"197.26","1":"197.26"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"199.55","1":"199.55"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"200.44","1":"200.44"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"196.23","1":"196.23"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"194.40","1":"194.40"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"201.12","1":"201.12"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"199.55","1":"199.55"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"202.21","1":"202.21"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"207.35","1":"207.35"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"204.23","1":"204.23"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"201.07","1":"201.07"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"202.47","1":"202.47"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"194.05","1":"194.05"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"188.01","1":"188.01"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"191.90","1":"191.90"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"192.26","1":"192.26"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"190.20","1":"190.20"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"180.85","1":"180.85"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"179.60","1":"179.60"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"174.92","1":"174.92"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"176.34","1":"176.34"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"178.56","1":"178.56"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"180.03","1":"180.03"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"174.47","1":"174.47"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"174.16","1":"174.16"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"175.00","1":"175.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"180.18","1":"180.18"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"178.08","1":"178.08"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"183.93","1":"183.93"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"193.12","1":"193.12"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"195.70","1":"195.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"193.52","1":"193.52"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"189.98","1":"189.98"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"187.46","1":"187.46"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"187.32","1":"187.32"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"181.18","1":"181.18"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"180.33","1":"180.33"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"182.68","1":"182.68"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"185.37","1":"185.37"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"191.98","1":"191.98"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"180.00","1":"180.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"178.65","1":"178.65"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"178.60","1":"178.60"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"178.99","1":"178.99"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"179.57","1":"179.57"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"180.25","1":"180.25"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"189.26","1":"189.26"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"197.76","1":"197.76"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"199.94","1":"199.94"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"191.58","1":"191.58"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"197.57","1":"197.57"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"197.30","1":"197.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"198.74","1":"198.74"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"195.39","1":"195.39"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"191.70","1":"191.70"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"187.57","1":"187.57"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"185.66","1":"185.66"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"184.78","1":"184.78"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"187.36","1":"187.36"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"185.00","1":"185.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"179.44","1":"179.44"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"176.94","1":"176.94"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"177.80","1":"177.80"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"175.15","1":"175.15"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"174.91","1":"174.91"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"182.96","1":"182.96"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"181.32","1":"181.32"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"178.90","1":"178.90"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"174.66","1":"174.66"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"173.53","1":"173.53"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"174.07","1":"174.07"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"176.14","1":"176.14"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"177.52","1":"177.52"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"180.03","1":"180.03"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"178.92","1":"178.92"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"179.32","1":"179.32"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"177.30","1":"177.30"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"177.00","1":"177.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"177.68","1":"177.68"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"178.08","1":"178.08"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"177.77","1":"177.77"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"175.11","1":"175.11"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"175.15","1":"175.15"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"175.19","1":"175.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"173.44","1":"173.44"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"172.09","1":"172.09"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"172.04","1":"172.04"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"178.66","1":"178.66"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"174.66","1":"174.66"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"173.31","1":"173.31"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"176.27","1":"176.27"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"185.08","1":"185.08"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"184.93","1":"184.93"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"189.79","1":"189.79"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"187.79","1":"187.79"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"185.86","1":"185.86"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"183.45","1":"183.45"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"182.23","1":"182.23"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"180.30","1":"180.30"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"180.48","1":"180.48"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"181.69","1":"181.69"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"179.94","1":"179.94"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"178.32","1":"178.32"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"178.00","1":"178.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"176.08","1":"176.08"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"176.27","1":"176.27"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"177.74","1":"177.74"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"173.72","1":"173.72"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"170.07","1":"170.07"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"170.72","1":"170.72"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"176.24","1":"176.24"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"181.89","1":"181.89"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"181.56","1":"181.56"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"186.06","1":"186.06"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"191.35","1":"191.35"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"195.06","1":"195.06"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"193.98","1":"193.98"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"195.36","1":"195.36"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"196.93","1":"196.93"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"197.47","1":"197.47"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"194.20","1":"194.20"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"203.91","1":"203.91"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"214.10","1":"214.10"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"221.83","1":"221.83"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"217.52","1":"217.52"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"228.39","1":"228.39"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"234.80","1":"234.80"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"240.91","1":"240.91"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"240.19","1":"240.19"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"237.72","1":"237.72"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"235.21","1":"235.21"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"242.09","1":"242.09"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"242.03","1":"242.03"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"239.56","1":"239.56"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"234.57","1":"234.57"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"226.58","1":"226.58"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"229.03","1":"229.03"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"226.09","1":"226.09"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"237.39","1":"237.39"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"240.40","1":"240.40"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"245.36","1":"245.36"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"243.87","1":"243.87"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"256.06","1":"256.06"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"255.86","1":"255.86"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"268.65","1":"268.65"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"281.89","1":"281.89"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"275.22","1":"275.22"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"279.77","1":"279.77"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"272.64","1":"272.64"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"272.53","1":"272.53"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"284.67","1":"284.67"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"273.74","1":"273.74"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"268.24","1":"268.24"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"267.11","1":"267.11"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"265.45","1":"265.45"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"270.39","1":"270.39"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"274.69","1":"274.69"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"279.59","1":"279.59"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"284.01","1":"284.01"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"298.21","1":"298.21"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"298.48","1":"298.48"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"295.19","1":"295.19"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"281.10","1":"281.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"292.48","1":"292.48"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"284.64","1":"284.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"287.44","1":"287.44"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"290.86","1":"290.86"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"293.82","1":"293.82"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"288.33","1":"288.33"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"281.97","1":"281.97"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"283.80","1":"283.80"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"284.17","1":"284.17"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"284.81","1":"284.81"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"299.05","1":"299.05"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"314.00","1":"314.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"307.12","1":"307.12"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"302.31","1":"302.31"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"302.81","1":"302.81"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"299.90","1":"299.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"293.50","1":"293.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"282.50","1":"282.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"282.32","1":"282.32"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"281.91","1":"281.91"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"272.33","1":"272.33"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"266.34","1":"266.34"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"265.92","1":"265.92"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"253.46","1":"253.46"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"254.98","1":"254.98"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"261.42","1":"261.42"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"274.49","1":"274.49"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"276.01","1":"276.01"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"278.84","1":"278.84"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"275.97","1":"275.97"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"275.43","1":"275.43"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"283.78","1":"283.78"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"279.71","1":"279.71"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"288.57","1":"288.57"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"285.17","1":"285.17"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"280.03","1":"280.03"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"273.26","1":"273.26"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"276.84","1":"276.84"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"277.52","1":"277.52"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"271.97","1":"271.97"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"274.24","1":"274.24"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"272.08","1":"272.08"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"273.88","1":"273.88"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"271.06","1":"271.06"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"268.27","1":"268.27"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"270.19","1":"270.19"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"268.89","1":"268.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"267.22","1":"267.22"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"268.17","1":"268.17"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"269.46","1":"269.46"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"273.79","1":"273.79"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"274.76","1":"274.76"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"276.05","1":"276.05"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"275.00","1":"275.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"275.44","1":"275.44"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"276.79","1":"276.79"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"276.23","1":"276.23"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"271.93","1":"271.93"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"273.18","1":"273.18"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"273.52","1":"273.52"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"272.37","1":"272.37"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"269.36","1":"269.36"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"265.63","1":"265.63"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"266.11","1":"266.11"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"268.00","1":"268.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"268.58","1":"268.58"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"266.35","1":"266.35"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"279.66","1":"279.66"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"293.64","1":"293.64"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"300.07","1":"300.07"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"293.54","1":"293.54"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"291.80","1":"291.80"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"291.97","1":"291.97"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"289.55","1":"289.55"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"291.44","1":"291.44"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"295.42","1":"295.42"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"291.92","1":"291.92"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"291.57","1":"291.57"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"291.91","1":"291.91"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"293.27","1":"293.27"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"307.93","1":"307.93"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"298.84","1":"298.84"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"306.86","1":"306.86"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"305.37","1":"305.37"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"320.63","1":"320.63"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"319.50","1":"319.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"316.78","1":"316.78"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"314.98","1":"314.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"309.00","1":"309.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"293.55","1":"293.55"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"288.61","1":"288.61"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"296.31","1":"296.31"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"294.00","1":"294.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"288.67","1":"288.67"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"286.29","1":"286.29"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"286.87","1":"286.87"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"281.38","1":"281.38"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"281.96","1":"281.96"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"286.75","1":"286.75"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"296.49","1":"296.49"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"281.67","1":"281.67"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"267.59","1":"267.59"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"266.75","1":"266.75"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"265.10","1":"265.10"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"256.21","1":"256.21"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"260.03","1":"260.03"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"254.41","1":"254.41"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"258.00","1":"258.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"262.44","1":"262.44"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"257.15","1":"257.15"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"254.15","1":"254.15"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"265.74","1":"265.74"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"261.58","1":"261.58"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"261.86","1":"261.86"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"260.91","1":"260.91"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"258.29","1":"258.29"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"255.62","1":"255.62"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"254.56","1":"254.56"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"252.60","1":"252.60"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"248.10","1":"248.10"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"243.68","1":"243.68"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"242.21","1":"242.21"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"246.51","1":"246.51"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"246.75","1":"246.75"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"247.48","1":"247.48"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"252.37","1":"252.37"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"253.27","1":"253.27"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"252.46","1":"252.46"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"249.00","1":"249.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"246.00","1":"246.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"249.01","1":"249.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"251.76","1":"251.76"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"253.24","1":"253.24"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"250.16","1":"250.16"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"250.00","1":"250.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"249.50","1":"249.50"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"247.53","1":"247.53"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"251.08","1":"251.08"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"256.66","1":"256.66"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"242.21","1":"242.21"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"247.58","1":"247.58"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"247.66","1":"247.66"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"245.00","1":"245.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"240.71","1":"240.71"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"238.81","1":"238.81"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"239.93","1":"239.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"238.66","1":"238.66"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"245.63","1":"245.63"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"253.00","1":"253.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"251.23","1":"251.23"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"254.91","1":"254.91"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"249.81","1":"249.81"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"245.00","1":"245.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"239.45","1":"239.45"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"235.44","1":"235.44"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"235.73","1":"235.73"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"239.35","1":"239.35"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"244.74","1":"244.74"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"251.19","1":"251.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"261.35","1":"261.35"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"265.00","1":"265.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"262.00","1":"262.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"259.86","1":"259.86"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"253.19","1":"253.19"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"247.83","1":"247.83"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"246.55","1":"246.55"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"245.46","1":"245.46"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"245.45","1":"245.45"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"251.66","1":"251.66"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"264.24","1":"264.24"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"261.04","1":"261.04"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"260.14","1":"260.14"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"260.00","1":"260.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"256.00","1":"256.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"249.31","1":"249.31"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"240.86","1":"240.86"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"244.89","1":"244.89"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"250.67","1":"250.67"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"246.60","1":"246.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"247.65","1":"247.65"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"247.50","1":"247.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"243.67","1":"243.67"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"238.14","1":"238.14"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"238.00","1":"238.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"232.00","1":"232.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"229.32","1":"229.32"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"227.96","1":"227.96"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"226.50","1":"226.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"219.40","1":"219.40"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"219.25","1":"219.25"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"220.24","1":"220.24"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"224.00","1":"224.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"220.00","1":"220.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"226.00","1":"226.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"222.70","1":"222.70"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"216.91","1":"216.91"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"216.23","1":"216.23"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"224.80","1":"224.80"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"213.56","1":"213.56"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"216.99","1":"216.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"215.22","1":"215.22"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"216.08","1":"216.08"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"218.55","1":"218.55"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"216.48","1":"216.48"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"219.15","1":"219.15"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"219.15","1":"219.15"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"222.71","1":"222.71"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"229.06","1":"229.06"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"224.95","1":"224.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"225.04","1":"225.04"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"224.74","1":"224.74"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"230.88","1":"230.88"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"231.00","1":"231.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"229.63","1":"229.63"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"235.30","1":"235.30"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"234.00","1":"234.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"228.31","1":"228.31"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"222.53","1":"222.53"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"221.07","1":"221.07"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"220.00","1":"220.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"219.80","1":"219.80"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"215.60","1":"215.60"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"214.58","1":"214.58"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"216.90","1":"216.90"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"217.00","1":"217.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"206.15","1":"206.15"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"195.85","1":"195.85"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"186.06","1":"186.06"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"176.76","1":"176.76"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"174.67","1":"174.67"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"167.68","1":"167.68"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"166.14","1":"166.14"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"165.00","1":"165.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"169.81","1":"169.81"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"165.00","1":"165.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"162.26","1":"162.26"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"162.64","1":"162.64"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"162.10","1":"162.10"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"160.00","1":"160.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"162.71","1":"162.71"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"162.00","1":"162.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"159.82","1":"159.82"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"160.00","1":"160.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"165.93","1":"165.93"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"169.62","1":"169.62"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"165.41","1":"165.41"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"166.25","1":"166.25"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"166.00","1":"166.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"166.00","1":"166.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"163.50","1":"163.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"163.00","1":"163.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"160.57","1":"160.57"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"160.00","1":"160.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"160.00","1":"160.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"158.98","1":"158.98"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"159.00","1":"159.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"157.50","1":"157.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"142.55","1":"142.55"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"149.66","1":"149.66"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"149.53","1":"149.53"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"142.06","1":"142.06"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"143.75","1":"143.75"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"150.90","1":"150.90"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"150.76","1":"150.76"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"151.88","1":"151.88"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"145.19","1":"145.19"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"146.00","1":"146.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"140.67","1":"140.67"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"138.05","1":"138.05"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"142.00","1":"142.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"139.50","1":"139.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"146.47","1":"146.47"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"146.00","1":"146.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"145.45","1":"145.45"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"147.50","1":"147.50"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"146.00","1":"146.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"147.42","1":"147.42"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"147.17","1":"147.17"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"146.37","1":"146.37"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"147.50","1":"147.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"145.75","1":"145.75"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"143.36","1":"143.36"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"143.00","1":"143.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"144.03","1":"144.03"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"144.99","1":"144.99"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"152.23","1":"152.23"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"153.11","1":"153.11"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"152.74","1":"152.74"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"152.05","1":"152.05"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"150.01","1":"150.01"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"150.53","1":"150.53"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"147.18","1":"147.18"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"145.00","1":"145.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"143.00","1":"143.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"143.01","1":"143.01"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"141.02","1":"141.02"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"140.00","1":"140.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"143.00","1":"143.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"138.71","1":"138.71"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"140.00","1":"140.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"136.00","1":"136.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"131.31","1":"131.31"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"131.36","1":"131.36"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"137.50","1":"137.50"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"134.02","1":"134.02"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"137.74","1":"137.74"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"138.26","1":"138.26"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"145.17","1":"145.17"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"139.97","1":"139.97"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"142.09","1":"142.09"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"142.36","1":"142.36"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"143.99","1":"143.99"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"144.00","1":"144.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"146.00","1":"146.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"153.13","1":"153.13"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"150.01","1":"150.01"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"153.49","1":"153.49"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"161.08","1":"161.08"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"155.03","1":"155.03"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"152.50","1":"152.50"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"153.50","1":"153.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"154.25","1":"154.25"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"154.66","1":"154.66"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"157.25","1":"157.25"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"161.43","1":"161.43"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"163.13","1":"163.13"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"164.40","1":"164.40"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"163.00","1":"163.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"162.65","1":"162.65"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"161.60","1":"161.60"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"159.00","1":"159.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"158.20","1":"158.20"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"162.00","1":"162.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"163.19","1":"163.19"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"162.31","1":"162.31"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"163.00","1":"163.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"160.50","1":"160.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"159.82","1":"159.82"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"156.00","1":"156.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"155.87","1":"155.87"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"155.50","1":"155.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"154.94","1":"154.94"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"153.57","1":"153.57"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"156.04","1":"156.04"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"156.69","1":"156.69"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"161.39","1":"161.39"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"163.55","1":"163.55"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"163.54","1":"163.54"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"161.37","1":"161.37"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"163.04","1":"163.04"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"164.99","1":"164.99"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"168.55","1":"168.55"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"166.17","1":"166.17"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"174.47","1":"174.47"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"179.70","1":"179.70"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"173.60","1":"173.60"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"177.68","1":"177.68"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"171.27","1":"171.27"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"172.51","1":"172.51"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"176.57","1":"176.57"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"177.19","1":"177.19"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"175.27","1":"175.27"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"176.46","1":"176.46"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"175.22","1":"175.22"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"177.52","1":"177.52"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"176.35","1":"176.35"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"175.07","1":"175.07"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"174.00","1":"174.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"171.71","1":"171.71"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"172.46","1":"172.46"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"171.40","1":"171.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"172.16","1":"172.16"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"173.82","1":"173.82"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"172.73","1":"172.73"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"180.09","1":"180.09"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"182.13","1":"182.13"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"179.90","1":"179.90"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"180.50","1":"180.50"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"184.84","1":"184.84"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"171.77","1":"171.77"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"170.00","1":"170.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"167.79","1":"167.79"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"161.68","1":"161.68"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"164.77","1":"164.77"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"164.00","1":"164.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"163.50","1":"163.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"160.56","1":"160.56"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"160.00","1":"160.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"156.90","1":"156.90"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"149.06","1":"149.06"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"142.17","1":"142.17"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"146.11","1":"146.11"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"142.41","1":"142.41"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"142.03","1":"142.03"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"137.17","1":"137.17"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"140.80","1":"140.80"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"143.06","1":"143.06"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"141.98","1":"141.98"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"141.00","1":"141.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"147.98","1":"147.98"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"150.74","1":"150.74"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"144.89","1":"144.89"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"145.06","1":"145.06"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"141.97","1":"141.97"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"139.75","1":"139.75"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"139.20","1":"139.20"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"138.03","1":"138.03"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"142.99","1":"142.99"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"139.16","1":"139.16"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"142.00","1":"142.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"141.25","1":"141.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"139.01","1":"139.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"142.00","1":"142.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"141.50","1":"141.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"141.48","1":"141.48"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"142.45","1":"142.45"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"137.52","1":"137.52"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"140.34","1":"140.34"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"140.49","1":"140.49"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"137.28","1":"137.28"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"135.75","1":"135.75"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"139.49","1":"139.49"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"139.92","1":"139.92"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"137.25","1":"137.25"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"138.50","1":"138.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"136.85","1":"136.85"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"135.00","1":"135.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"129.67","1":"129.67"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"132.90","1":"132.90"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"136.00","1":"136.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"136.00","1":"136.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"137.00","1":"137.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"135.75","1":"135.75"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"135.75","1":"135.75"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"129.40","1":"129.40"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"135.87","1":"135.87"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"129.13","1":"129.13"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"128.23","1":"128.23"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"129.98","1":"129.98"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"130.28","1":"130.28"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"131.51","1":"131.51"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"130.43","1":"130.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"127.92","1":"127.92"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"125.50","1":"125.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"128.49","1":"128.49"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"128.33","1":"128.33"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"134.67","1":"134.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"138.97","1":"138.97"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"144.72","1":"144.72"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"142.26","1":"142.26"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"140.99","1":"140.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"140.00","1":"140.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"141.58","1":"141.58"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"140.48","1":"140.48"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"140.80","1":"140.80"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"143.00","1":"143.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"142.05","1":"142.05"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"138.50","1":"138.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"138.00","1":"138.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"138.00","1":"138.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"140.00","1":"140.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"141.00","1":"141.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"141.50","1":"141.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"141.50","1":"141.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"139.27","1":"139.27"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"138.00","1":"138.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"140.00","1":"140.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"135.74","1":"135.74"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"135.00","1":"135.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"134.12","1":"134.12"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"133.83","1":"133.83"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"132.00","1":"132.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"130.25","1":"130.25"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"130.25","1":"130.25"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"129.61","1":"129.61"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"133.75","1":"133.75"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"133.84","1":"133.84"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"132.05","1":"132.05"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"132.47","1":"132.47"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"130.10","1":"130.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"134.00","1":"134.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"130.00","1":"130.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"126.09","1":"126.09"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"128.43","1":"128.43"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"127.81","1":"127.81"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"123.95","1":"123.95"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"122.00","1":"122.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"122.00","1":"122.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"120.08","1":"120.08"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"114.15","1":"114.15"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"108.49","1":"108.49"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"111.50","1":"111.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"113.48","1":"113.48"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"108.01","1":"108.01"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"105.00","1":"105.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"105.40","1":"105.40"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"110.67","1":"110.67"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"105.14","1":"105.14"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"106.55","1":"106.55"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"110.00","1":"110.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"106.00","1":"106.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"111.30","1":"111.30"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"114.30","1":"114.30"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"116.05","1":"116.05"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"120.27","1":"120.27"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"121.25","1":"121.25"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"120.05","1":"120.05"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"123.00","1":"123.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"121.77","1":"121.77"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"119.10","1":"119.10"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"119.10","1":"119.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"121.17","1":"121.17"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"125.34","1":"125.34"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"125.34","1":"125.34"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"125.00","1":"125.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"123.98","1":"123.98"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"123.98","1":"123.98"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"127.00","1":"127.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"126.90","1":"126.90"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"126.50","1":"126.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"123.58","1":"123.58"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"122.70","1":"122.70"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"120.00","1":"120.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"118.00","1":"118.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"118.00","1":"118.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"118.00","1":"118.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"116.00","1":"116.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"110.20","1":"110.20"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"109.83","1":"109.83"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"108.67","1":"108.67"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"106.05","1":"106.05"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"107.17","1":"107.17"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"109.67","1":"109.67"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"106.06","1":"106.06"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"102.15","1":"102.15"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"102.00","1":"102.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"104.00","1":"104.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"105.63","1":"105.63"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"104.33","1":"104.33"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"104.33","1":"104.33"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"105.17","1":"105.17"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"102.61","1":"102.61"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"104.92","1":"104.92"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"107.12","1":"107.12"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"109.00","1":"109.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"108.63","1":"108.63"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"107.08","1":"107.08"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"107.08","1":"107.08"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"111.49","1":"111.49"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"110.03","1":"110.03"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"110.36","1":"110.36"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"112.70","1":"112.70"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"113.50","1":"113.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"113.08","1":"113.08"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"110.00","1":"110.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"114.89","1":"114.89"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"116.21","1":"116.21"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"112.66","1":"112.66"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"112.33","1":"112.33"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"111.88","1":"111.88"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"113.44","1":"113.44"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"114.37","1":"114.37"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"114.92","1":"114.92"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"112.56","1":"112.56"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"112.00","1":"112.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"115.00","1":"115.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"115.20","1":"115.20"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"114.34","1":"114.34"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"119.01","1":"119.01"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"115.51","1":"115.51"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"115.01","1":"115.01"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"115.41","1":"115.41"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"115.11","1":"115.11"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"116.60","1":"116.60"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"114.95","1":"114.95"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"114.03","1":"114.03"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"115.01","1":"115.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"112.86","1":"112.86"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"112.00","1":"112.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"112.00","1":"112.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"112.01","1":"112.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"117.61","1":"117.61"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"116.75","1":"116.75"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"114.46","1":"114.46"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"108.74","1":"108.74"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"105.55","1":"105.55"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"105.93","1":"105.93"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"105.93","1":"105.93"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"105.99","1":"105.99"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"106.03","1":"106.03"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"107.24","1":"107.24"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"104.38","1":"104.38"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"104.38","1":"104.38"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"104.00","1":"104.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"104.00","1":"104.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"105.84","1":"105.84"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"105.72","1":"105.72"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"104.01","1":"104.01"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"106.75","1":"106.75"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"105.05","1":"105.05"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"103.67","1":"103.67"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"108.78","1":"108.78"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"99.91","1":"99.91"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"94.97","1":"94.97"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"92.04","1":"92.04"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"90.84","1":"90.84"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"95.08","1":"95.08"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"90.35","1":"90.35"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"90.45","1":"90.45"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"85.95","1":"85.95"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"82.95","1":"82.95"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"87.00","1":"87.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"88.26","1":"88.26"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"86.56","1":"86.56"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"85.00","1":"85.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"86.53","1":"86.53"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"82.34","1":"82.34"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"78.33","1":"78.33"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"75.96","1":"75.96"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"77.90","1":"77.90"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"77.83","1":"77.83"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"76.79","1":"76.79"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"79.00","1":"79.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"78.00","1":"78.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"78.00","1":"78.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"78.00","1":"78.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"76.49","1":"76.49"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"74.83","1":"74.83"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"71.85","1":"71.85"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"72.17","1":"72.17"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"72.17","1":"72.17"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"71.34","1":"71.34"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"69.77","1":"69.77"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"70.43","1":"70.43"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"70.00","1":"70.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"68.80","1":"68.80"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"71.25","1":"71.25"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"73.45","1":"73.45"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"74.23","1":"74.23"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"73.41","1":"73.41"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"73.48","1":"73.48"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"72.00","1":"72.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"72.35","1":"72.35"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"71.81","1":"71.81"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"71.98","1":"71.98"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"68.80","1":"68.80"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"68.80","1":"68.80"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"69.80","1":"69.80"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"71.22","1":"71.22"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"70.33","1":"70.33"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"70.44","1":"70.44"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"69.07","1":"69.07"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"69.01","1":"69.01"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"69.50","1":"69.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"69.02","1":"69.02"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"67.04","1":"67.04"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"67.00","1":"67.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"66.38","1":"66.38"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"66.38","1":"66.38"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"66.35","1":"66.35"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"67.00","1":"67.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"66.50","1":"66.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"66.43","1":"66.43"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"67.10","1":"67.10"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"65.51","1":"65.51"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"65.51","1":"65.51"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"65.00","1":"65.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"61.50","1":"61.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"62.01","1":"62.01"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"60.06","1":"60.06"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"66.10","1":"66.10"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"64.01","1":"64.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"61.00","1":"61.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"61.05","1":"61.05"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"62.99","1":"62.99"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"63.00","1":"63.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"64.43","1":"64.43"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"61.21","1":"61.21"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"58.15","1":"58.15"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"56.55","1":"56.55"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"55.13","1":"55.13"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"56.10","1":"56.10"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"54.62","1":"54.62"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"52.51","1":"52.51"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"51.75","1":"51.75"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"49.17","1":"49.17"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"51.60","1":"51.60"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"54.14","1":"54.14"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"54.95","1":"54.95"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"54.89","1":"54.89"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"52.01","1":"52.01"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"52.00","1":"52.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"51.25","1":"51.25"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"50.32","1":"50.32"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"50.07","1":"50.07"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"49.75","1":"49.75"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"48.75","1":"48.75"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"48.59","1":"48.59"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"47.84","1":"47.84"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"48.50","1":"48.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"49.15","1":"49.15"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"49.79","1":"49.79"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"51.77","1":"51.77"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"52.38","1":"52.38"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"54.99","1":"54.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"57.73","1":"57.73"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"59.73","1":"59.73"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"62.71","1":"62.71"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"65.84","1":"65.84"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"69.13","1":"69.13"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"70.65","1":"70.65"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"67.12","1":"67.12"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"63.77","1":"63.77"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"61.64","1":"61.64"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"62.92","1":"62.92"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"60.29","1":"60.29"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"57.28","1":"57.28"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"57.38","1":"57.38"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"56.67","1":"56.67"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"59.50","1":"59.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"60.23","1":"60.23"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"60.44","1":"60.44"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"59.87","1":"59.87"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"59.84","1":"59.84"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"62.80","1":"62.80"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"62.17","1":"62.17"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"64.33","1":"64.33"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"64.48","1":"64.48"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"64.50","1":"64.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"63.74","1":"63.74"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"62.51","1":"62.51"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"63.50","1":"63.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"66.67","1":"66.67"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"70.00","1":"70.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"73.50","1":"73.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"77.17","1":"77.17"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"79.40","1":"79.40"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"75.67","1":"75.67"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"75.80","1":"75.80"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"73.86","1":"73.86"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"70.94","1":"70.94"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"73.87","1":"73.87"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"72.77","1":"72.77"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"73.63","1":"73.63"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"77.21","1":"77.21"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"81.07","1":"81.07"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"84.78","1":"84.78"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"81.77","1":"81.77"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"84.00","1":"84.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"87.96","1":"87.96"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"89.50","1":"89.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"85.03","1":"85.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"84.90","1":"84.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"81.02","1":"81.02"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"80.10","1":"80.10"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"82.57","1":"82.57"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"86.69","1":"86.69"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"90.97","1":"90.97"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"90.13","1":"90.13"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"85.63","1":"85.63"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"83.68","1":"83.68"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"80.10","1":"80.10"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"79.78","1":"79.78"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"83.51","1":"83.51"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"84.95","1":"84.95"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"84.38","1":"84.38"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"84.18","1":"84.18"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"85.66","1":"85.66"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"89.00","1":"89.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"88.00","1":"88.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"83.60","1":"83.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"84.70","1":"84.70"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"84.50","1":"84.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"86.58","1":"86.58"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"85.79","1":"85.79"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"86.61","1":"86.61"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"85.00","1":"85.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"84.00","1":"84.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"83.02","1":"83.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"82.31","1":"82.31"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"86.83","1":"86.83"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"91.60","1":"91.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"93.63","1":"93.63"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"93.91","1":"93.91"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"97.39","1":"97.39"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"100.35","1":"100.35"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"99.79","1":"99.79"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"100.13","1":"100.13"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"99.96","1":"99.96"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"101.10","1":"101.10"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"96.88","1":"96.88"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"102.43","1":"102.43"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"99.30","1":"99.30"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"94.48","1":"94.48"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"93.75","1":"93.75"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"93.75","1":"93.75"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"97.17","1":"97.17"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"95.00","1":"95.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"95.38","1":"95.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"89.85","1":"89.85"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"91.04","1":"91.04"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"91.00","1":"91.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"89.50","1":"89.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"85.57","1":"85.57"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"88.00","1":"88.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"84.90","1":"84.90"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"90.80","1":"90.80"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"91.00","1":"91.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"87.27","1":"87.27"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"96.30","1":"96.30"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"101.15","1":"101.15"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"105.33","1":"105.33"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"101.83","1":"101.83"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"99.00","1":"99.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"91.58","1":"91.58"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"86.00","1":"86.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"79.55","1":"79.55"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"73.68","1":"73.68"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"68.21","1":"68.21"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"63.10","1":"63.10"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"67.83","1":"67.83"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"72.91","1":"72.91"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"78.00","1":"78.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"79.99","1":"79.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"78.75","1":"78.75"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"85.59","1":"85.59"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"80.04","1":"80.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"78.50","1":"78.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"84.38","1":"84.38"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"86.87","1":"86.87"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"87.00","1":"87.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"86.08","1":"86.08"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"86.14","1":"86.14"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"85.45","1":"85.45"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"86.50","1":"86.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"90.13","1":"90.13"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"88.00","1":"88.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"91.20","1":"91.20"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"89.00","1":"89.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"85.10","1":"85.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"90.53","1":"90.53"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"94.40","1":"94.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"93.33","1":"93.33"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"95.08","1":"95.08"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"97.10","1":"97.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"97.88","1":"97.88"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"95.72","1":"95.72"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"94.39","1":"94.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"93.20","1":"93.20"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"90.85","1":"90.85"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"90.54","1":"90.54"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"90.50","1":"90.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"90.50","1":"90.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"88.10","1":"88.10"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"94.52","1":"94.52"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"95.98","1":"95.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"90.33","1":"90.33"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"93.16","1":"93.16"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"97.71","1":"97.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"93.56","1":"93.56"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"93.60","1":"93.60"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"93.50","1":"93.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"93.91","1":"93.91"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"93.82","1":"93.82"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"90.97","1":"90.97"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"92.00","1":"92.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"91.60","1":"91.60"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"91.08","1":"91.08"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"92.74","1":"92.74"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"94.50","1":"94.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"93.01","1":"93.01"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"94.40","1":"94.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"92.18","1":"92.18"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"94.76","1":"94.76"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"98.07","1":"98.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"98.50","1":"98.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"97.00","1":"97.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"96.51","1":"96.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"97.82","1":"97.82"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"105.07","1":"105.07"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"112.95","1":"112.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"114.00","1":"114.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"112.42","1":"112.42"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"115.82","1":"115.82"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"112.69","1":"112.69"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"115.06","1":"115.06"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"116.12","1":"116.12"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"116.01","1":"116.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"114.56","1":"114.56"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"114.60","1":"114.60"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"115.94","1":"115.94"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"114.31","1":"114.31"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"113.60","1":"113.60"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"115.84","1":"115.84"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"115.30","1":"115.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"114.00","1":"114.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"114.50","1":"114.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"112.60","1":"112.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"112.50","1":"112.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"111.51","1":"111.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"119.87","1":"119.87"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"128.86","1":"128.86"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"128.31","1":"128.31"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"134.94","1":"134.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"132.05","1":"132.05"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"141.95","1":"141.95"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"148.57","1":"148.57"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"159.71","1":"159.71"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"166.80","1":"166.80"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"161.40","1":"161.40"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"165.73","1":"165.73"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"170.33","1":"170.33"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"172.65","1":"172.65"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"184.91","1":"184.91"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"189.29","1":"189.29"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"185.01","1":"185.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"183.52","1":"183.52"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"178.36","1":"178.36"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"173.63","1":"173.63"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"171.93","1":"171.93"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"172.90","1":"172.90"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"170.53","1":"170.53"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"170.33","1":"170.33"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"170.00","1":"170.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"167.55","1":"167.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"164.45","1":"164.45"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"165.32","1":"165.32"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"177.04","1":"177.04"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"172.03","1":"172.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"165.00","1":"165.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"167.70","1":"167.70"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"168.78","1":"168.78"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"164.50","1":"164.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"166.21","1":"166.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"160.70","1":"160.70"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"170.90","1":"170.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"179.51","1":"179.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"186.95","1":"186.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"185.90","1":"185.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"180.60","1":"180.60"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"182.20","1":"182.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"188.81","1":"188.81"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"192.20","1":"192.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"177.79","1":"177.79"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"165.49","1":"165.49"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"172.89","1":"172.89"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"168.40","1":"168.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"166.99","1":"166.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"166.72","1":"166.72"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"163.02","1":"163.02"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"166.07","1":"166.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"164.53","1":"164.53"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"161.06","1":"161.06"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"157.14","1":"157.14"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"166.93","1":"166.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"173.07","1":"173.07"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"182.19","1":"182.19"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"181.07","1":"181.07"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"183.53","1":"183.53"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"179.01","1":"179.01"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"176.64","1":"176.64"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"172.00","1":"172.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"173.18","1":"173.18"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"170.14","1":"170.14"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"169.19","1":"169.19"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"169.99","1":"169.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"169.05","1":"169.05"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"167.06","1":"167.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"163.25","1":"163.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"163.18","1":"163.18"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"163.27","1":"163.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"170.17","1":"170.17"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"172.50","1":"172.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"169.72","1":"169.72"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"171.62","1":"171.62"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"170.46","1":"170.46"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"176.75","1":"176.75"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"174.96","1":"174.96"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"170.09","1":"170.09"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"170.01","1":"170.01"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"169.01","1":"169.01"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"167.23","1":"167.23"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"165.74","1":"165.74"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"168.14","1":"168.14"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"167.50","1":"167.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"166.19","1":"166.19"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"166.67","1":"166.67"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"165.45","1":"165.45"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"166.02","1":"166.02"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"162.39","1":"162.39"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"163.00","1":"163.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"161.65","1":"161.65"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"163.45","1":"163.45"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"164.41","1":"164.41"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"163.16","1":"163.16"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"162.76","1":"162.76"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"162.86","1":"162.86"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"159.50","1":"159.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"161.20","1":"161.20"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"161.82","1":"161.82"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"160.35","1":"160.35"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"157.21","1":"157.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"159.39","1":"159.39"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"159.17","1":"159.17"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"166.08","1":"166.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"178.53","1":"178.53"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"169.90","1":"169.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"169.36","1":"169.36"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"164.79","1":"164.79"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"161.54","1":"161.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"161.61","1":"161.61"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"161.60","1":"161.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"171.05","1":"171.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"171.33","1":"171.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"171.76","1":"171.76"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"172.62","1":"172.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"183.90","1":"183.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"181.64","1":"181.64"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"177.00","1":"177.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"173.48","1":"173.48"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"172.47","1":"172.47"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"170.15","1":"170.15"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"171.98","1":"171.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"170.22","1":"170.22"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"165.01","1":"165.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"171.14","1":"171.14"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"174.35","1":"174.35"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"170.19","1":"170.19"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"171.96","1":"171.96"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"184.85","1":"184.85"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"185.75","1":"185.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"179.34","1":"179.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"176.79","1":"176.79"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"174.00","1":"174.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"174.00","1":"174.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"170.01","1":"170.01"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"167.70","1":"167.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"171.00","1":"171.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"172.00","1":"172.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"168.00","1":"168.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"169.68","1":"169.68"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"164.07","1":"164.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"160.05","1":"160.05"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"161.12","1":"161.12"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"156.91","1":"156.91"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"161.75","1":"161.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"163.55","1":"163.55"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"164.65","1":"164.65"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"167.01","1":"167.01"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"164.26","1":"164.26"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"166.25","1":"166.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"167.61","1":"167.61"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"169.07","1":"169.07"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"170.49","1":"170.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"169.95","1":"169.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"164.05","1":"164.05"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"164.93","1":"164.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"167.58","1":"167.58"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"168.28","1":"168.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"171.73","1":"171.73"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"169.81","1":"169.81"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"171.58","1":"171.58"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"170.00","1":"170.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"172.43","1":"172.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"172.50","1":"172.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"170.53","1":"170.53"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"170.00","1":"170.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"168.72","1":"168.72"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"168.31","1":"168.31"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"168.00","1":"168.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"172.52","1":"172.52"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"182.79","1":"182.79"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"180.07","1":"180.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"175.86","1":"175.86"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"179.86","1":"179.86"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"177.46","1":"177.46"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"178.01","1":"178.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"176.80","1":"176.80"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"174.79","1":"174.79"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"172.00","1":"172.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"170.54","1":"170.54"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"173.00","1":"173.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"171.17","1":"171.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"173.27","1":"173.27"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"175.42","1":"175.42"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"173.11","1":"173.11"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"173.00","1":"173.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"172.94","1":"172.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"174.00","1":"174.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"176.50","1":"176.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"178.40","1":"178.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"178.20","1":"178.20"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"178.19","1":"178.19"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"176.31","1":"176.31"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"181.43","1":"181.43"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"180.96","1":"180.96"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"179.67","1":"179.67"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"179.03","1":"179.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"178.92","1":"178.92"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"176.09","1":"176.09"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"189.29","1":"189.29"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"196.53","1":"196.53"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"193.92","1":"193.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"193.43","1":"193.43"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"189.93","1":"189.93"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"187.25","1":"187.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"188.08","1":"188.08"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"189.08","1":"189.08"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"189.83","1":"189.83"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"187.70","1":"187.70"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"184.80","1":"184.80"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"185.98","1":"185.98"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"185.93","1":"185.93"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"183.33","1":"183.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"183.00","1":"183.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"183.50","1":"183.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"192.39","1":"192.39"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"189.14","1":"189.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"187.63","1":"187.63"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"189.75","1":"189.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"189.92","1":"189.92"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"189.99","1":"189.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"188.00","1":"188.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"186.83","1":"186.83"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"187.75","1":"187.75"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"186.00","1":"186.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"199.12","1":"199.12"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"214.05","1":"214.05"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"224.48","1":"224.48"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"220.21","1":"220.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"229.23","1":"229.23"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"219.77","1":"219.77"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"223.16","1":"223.16"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"226.01","1":"226.01"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"218.26","1":"218.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"218.32","1":"218.32"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"224.38","1":"224.38"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"225.10","1":"225.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"216.14","1":"216.14"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"221.18","1":"221.18"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"220.11","1":"220.11"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"212.81","1":"212.81"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"227.68","1":"227.68"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"224.62","1":"224.62"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"230.97","1":"230.97"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"229.09","1":"229.09"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"228.37","1":"228.37"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"227.09","1":"227.09"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"224.35","1":"224.35"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"223.29","1":"223.29"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"225.60","1":"225.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"223.81","1":"223.81"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"220.98","1":"220.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"220.00","1":"220.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"218.01","1":"218.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"215.04","1":"215.04"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"214.52","1":"214.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"216.23","1":"216.23"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"215.30","1":"215.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"218.02","1":"218.02"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"216.38","1":"216.38"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"219.13","1":"219.13"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"218.32","1":"218.32"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"218.33","1":"218.33"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"213.70","1":"213.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"210.52","1":"210.52"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"205.64","1":"205.64"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"199.26","1":"199.26"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"202.73","1":"202.73"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"197.38","1":"197.38"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"203.70","1":"203.70"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"199.31","1":"199.31"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"198.00","1":"198.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"201.00","1":"201.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"199.36","1":"199.36"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"191.53","1":"191.53"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"189.52","1":"189.52"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"203.73","1":"203.73"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"189.90","1":"189.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"200.00","1":"200.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"205.00","1":"205.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"209.00","1":"209.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"210.00","1":"210.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"210.00","1":"210.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"211.00","1":"211.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"218.00","1":"218.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"219.00","1":"219.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"225.10","1":"225.10"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"226.96","1":"226.96"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"228.00","1":"228.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"223.50","1":"223.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"221.01","1":"221.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"221.06","1":"221.06"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"222.00","1":"222.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"223.00","1":"223.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"222.50","1":"222.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"223.00","1":"223.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"222.50","1":"222.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"222.01","1":"222.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"222.90","1":"222.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"228.78","1":"228.78"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"221.80","1":"221.80"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"216.50","1":"216.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"220.49","1":"220.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"219.00","1":"219.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"219.07","1":"219.07"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"222.00","1":"222.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"223.00","1":"223.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"224.50","1":"224.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"222.00","1":"222.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"213.00","1":"213.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"207.15","1":"207.15"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"205.70","1":"205.70"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"204.00","1":"204.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"215.00","1":"215.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"219.00","1":"219.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"220.03","1":"220.03"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"216.00","1":"216.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"223.00","1":"223.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"224.00","1":"224.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"223.50","1":"223.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"222.70","1":"222.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"203.72","1":"203.72"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"202.65","1":"202.65"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"203.00","1":"203.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"201.00","1":"201.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"195.25","1":"195.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"195.00","1":"195.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"194.00","1":"194.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"194.90","1":"194.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"193.49","1":"193.49"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"190.30","1":"190.30"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"190.25","1":"190.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"189.10","1":"189.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"191.35","1":"191.35"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"189.02","1":"189.02"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"186.00","1":"186.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"188.80","1":"188.80"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"188.02","1":"188.02"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"187.50","1":"187.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"186.90","1":"186.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"188.50","1":"188.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"189.01","1":"189.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"187.00","1":"187.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"186.70","1":"186.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"183.00","1":"183.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"181.30","1":"181.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"186.25","1":"186.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"184.00","1":"184.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"179.00","1":"179.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"173.50","1":"173.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"175.68","1":"175.68"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"175.30","1":"175.30"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"177.25","1":"177.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"173.10","1":"173.10"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"173.10","1":"173.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"173.00","1":"173.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"177.50","1":"177.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"174.50","1":"174.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"173.12","1":"173.12"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"174.00","1":"174.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"173.12","1":"173.12"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"176.50","1":"176.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"175.30","1":"175.30"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"176.90","1":"176.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"177.50","1":"177.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"177.00","1":"177.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"179.00","1":"179.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"179.50","1":"179.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"179.40","1":"179.40"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"177.50","1":"177.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"178.00","1":"178.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"180.00","1":"180.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"189.87","1":"189.87"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"173.10","1":"173.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"174.15","1":"174.15"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"170.12","1":"170.12"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"169.40","1":"169.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"169.95","1":"169.95"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"169.00","1":"169.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"154.00","1":"154.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"155.20","1":"155.20"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"155.00","1":"155.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"161.75","1":"161.75"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"162.11","1":"162.11"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"164.50","1":"164.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"165.00","1":"165.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"169.00","1":"169.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"164.50","1":"164.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"159.01","1":"159.01"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"161.25","1":"161.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"161.50","1":"161.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"164.75","1":"164.75"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"160.01","1":"160.01"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"147.10","1":"147.10"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"147.00","1":"147.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"156.00","1":"156.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"156.00","1":"156.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"155.20","1":"155.20"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"151.20","1":"151.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"151.00","1":"151.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"150.25","1":"150.25"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"152.90","1":"152.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"151.00","1":"151.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"159.00","1":"159.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"159.00","1":"159.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"158.00","1":"158.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"158.00","1":"158.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"154.51","1":"154.51"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"148.05","1":"148.05"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"149.90","1":"149.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"146.15","1":"146.15"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"154.00","1":"154.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"147.00","1":"147.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"147.00","1":"147.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"142.00","1":"142.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"143.00","1":"143.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"141.10","1":"141.10"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"140.11","1":"140.11"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"128.55","1":"128.55"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"131.25","1":"131.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"133.98","1":"133.98"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"132.00","1":"132.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"133.00","1":"133.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"133.00","1":"133.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"136.95","1":"136.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"137.00","1":"137.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"137.00","1":"137.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"133.00","1":"133.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"131.32","1":"131.32"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"132.69","1":"132.69"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"135.99","1":"135.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"135.90","1":"135.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"135.90","1":"135.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"143.99","1":"143.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"145.50","1":"145.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"145.50","1":"145.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"145.00","1":"145.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"148.00","1":"148.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"145.00","1":"145.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"139.00","1":"139.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"146.86","1":"146.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"147.00","1":"147.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"145.00","1":"145.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"140.41","1":"140.41"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"131.52","1":"131.52"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"135.52","1":"135.52"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"126.00","1":"126.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"124.00","1":"124.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"126.20","1":"126.20"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"129.50","1":"129.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"130.26","1":"130.26"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"129.10","1":"129.10"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"131.32","1":"131.32"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"125.40","1":"125.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"124.80","1":"124.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"124.25","1":"124.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"125.05","1":"125.05"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"129.32","1":"129.32"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"128.50","1":"128.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"127.50","1":"127.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"128.99","1":"128.99"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"126.10","1":"126.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"129.80","1":"129.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"128.80","1":"128.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"123.20","1":"123.20"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"126.97","1":"126.97"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"128.50","1":"128.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"128.50","1":"128.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"128.00","1":"128.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"133.80","1":"133.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"128.00","1":"128.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"125.51","1":"125.51"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"122.30","1":"122.30"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"122.85","1":"122.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"122.50","1":"122.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"123.00","1":"123.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"123.51","1":"123.51"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"125.00","1":"125.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"126.00","1":"126.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"132.98","1":"132.98"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"128.99","1":"128.99"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"126.96","1":"126.96"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"124.99","1":"124.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"124.25","1":"124.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"123.00","1":"123.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"124.46","1":"124.46"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"124.10","1":"124.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"124.50","1":"124.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"129.00","1":"129.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"133.00","1":"133.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"138.00","1":"138.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"126.00","1":"126.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"122.00","1":"122.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"114.50","1":"114.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"114.00","1":"114.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"116.00","1":"116.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"114.00","1":"114.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"115.50","1":"115.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"117.00","1":"117.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"113.00","1":"113.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"117.00","1":"117.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"119.99","1":"119.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"122.00","1":"122.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"118.15","1":"118.15"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"121.00","1":"121.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"121.00","1":"121.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"121.43","1":"121.43"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"121.90","1":"121.90"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"121.90","1":"121.90"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"123.75","1":"123.75"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"128.99","1":"128.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"122.10","1":"122.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"122.10","1":"122.10"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"122.10","1":"122.10"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"117.75","1":"117.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"118.79","1":"118.79"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"118.79","1":"118.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"118.79","1":"118.79"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"120.59","1":"120.59"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"119.90","1":"119.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"119.90","1":"119.90"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"113.20","1":"113.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"119.35","1":"119.35"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"122.40","1":"122.40"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"122.54","1":"122.54"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"120.35","1":"120.35"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"120.50","1":"120.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"123.73","1":"123.73"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"124.32","1":"124.32"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"123.60","1":"123.60"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"121.93","1":"121.93"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"121.93","1":"121.93"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"122.60","1":"122.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"125.33","1":"125.33"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"124.00","1":"124.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"133.24","1":"133.24"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"137.99","1":"137.99"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"136.01","1":"136.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"136.01","1":"136.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"130.07","1":"130.07"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"130.82","1":"130.82"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"130.00","1":"130.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"134.88","1":"134.88"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"135.42","1":"135.42"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"130.06","1":"130.06"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"132.50","1":"132.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"130.50","1":"130.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"129.00","1":"129.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"133.75","1":"133.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"129.50","1":"129.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"122.06","1":"122.06"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"122.00","1":"122.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"121.90","1":"121.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"121.00","1":"121.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"121.00","1":"121.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"126.00","1":"126.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"120.02","1":"120.02"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"120.02","1":"120.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"119.00","1":"119.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"120.00","1":"120.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"120.00","1":"120.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"118.00","1":"118.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"119.55","1":"119.55"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"120.40","1":"120.40"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"122.00","1":"122.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"122.50","1":"122.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"119.06","1":"119.06"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"120.00","1":"120.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"120.44","1":"120.44"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"122.80","1":"122.80"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"127.15","1":"127.15"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"129.00","1":"129.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"129.45","1":"129.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"136.00","1":"136.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"128.58","1":"128.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"124.50","1":"124.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"122.00","1":"122.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"122.01","1":"122.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"122.05","1":"122.05"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"122.09","1":"122.09"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"124.67","1":"124.67"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"122.15","1":"122.15"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"124.60","1":"124.60"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"122.12","1":"122.12"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"122.50","1":"122.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"122.17","1":"122.17"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"124.80","1":"124.80"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"130.60","1":"130.60"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"131.97","1":"131.97"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"132.41","1":"132.41"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"133.93","1":"133.93"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"137.60","1":"137.60"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"141.10","1":"141.10"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"147.00","1":"147.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"145.32","1":"145.32"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"144.14","1":"144.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"145.62","1":"145.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"152.41","1":"152.41"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"153.00","1":"153.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"155.20","1":"155.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"156.21","1":"156.21"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"157.50","1":"157.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"155.72","1":"155.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"155.00","1":"155.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"156.68","1":"156.68"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"158.38","1":"158.38"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"158.29","1":"158.29"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"156.00","1":"156.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"157.25","1":"157.25"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"159.41","1":"159.41"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"161.05","1":"161.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"160.99","1":"160.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"158.45","1":"158.45"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"158.00","1":"158.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"157.23","1":"157.23"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"157.99","1":"157.99"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"154.49","1":"154.49"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"151.00","1":"151.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"145.73","1":"145.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"140.80","1":"140.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"143.00","1":"143.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"141.00","1":"141.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"140.24","1":"140.24"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"138.03","1":"138.03"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"139.64","1":"139.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"144.15","1":"144.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"141.50","1":"141.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"142.75","1":"142.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"141.94","1":"141.94"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"144.49","1":"144.49"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"142.00","1":"142.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"142.00","1":"142.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"148.90","1":"148.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"144.92","1":"144.92"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"144.32","1":"144.32"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"143.10","1":"143.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"137.53","1":"137.53"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"142.25","1":"142.25"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"137.00","1":"137.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"139.81","1":"139.81"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"138.28","1":"138.28"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"145.22","1":"145.22"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"143.50","1":"143.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"144.00","1":"144.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"144.00","1":"144.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"145.55","1":"145.55"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"134.47","1":"134.47"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"127.20","1":"127.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"124.48","1":"124.48"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"125.10","1":"125.10"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"124.03","1":"124.03"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"124.00","1":"124.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"122.40","1":"122.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"124.33","1":"124.33"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"125.50","1":"125.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"126.50","1":"126.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"124.52","1":"124.52"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"124.18","1":"124.18"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"122.24","1":"122.24"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"123.86","1":"123.86"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"125.00","1":"125.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"128.00","1":"128.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"127.91","1":"127.91"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"128.25","1":"128.25"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"132.90","1":"132.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"129.92","1":"129.92"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"129.51","1":"129.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"133.90","1":"133.90"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"132.50","1":"132.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"131.56","1":"131.56"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"132.50","1":"132.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"133.49","1":"133.49"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"133.49","1":"133.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"137.95","1":"137.95"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"135.00","1":"135.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"137.99","1":"137.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"138.80","1":"138.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"139.41","1":"139.41"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"139.00","1":"139.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"135.05","1":"135.05"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"140.97","1":"140.97"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"130.13","1":"130.13"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"125.10","1":"125.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"123.71","1":"123.71"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"120.00","1":"120.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"118.12","1":"118.12"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"120.00","1":"120.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"120.42","1":"120.42"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"120.01","1":"120.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"121.03","1":"121.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"119.25","1":"119.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"119.30","1":"119.30"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"115.24","1":"115.24"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"111.84","1":"111.84"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"109.63","1":"109.63"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"110.00","1":"110.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"111.55","1":"111.55"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"113.79","1":"113.79"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"116.30","1":"116.30"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"115.49","1":"115.49"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"115.01","1":"115.01"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"113.75","1":"113.75"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"114.00","1":"114.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"114.00","1":"114.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"112.20","1":"112.20"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"113.36","1":"113.36"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"111.96","1":"111.96"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"111.96","1":"111.96"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"113.21","1":"113.21"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"112.60","1":"112.60"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"111.97","1":"111.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"112.95","1":"112.95"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"112.50","1":"112.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"112.73","1":"112.73"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"112.73","1":"112.73"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"114.29","1":"114.29"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"115.06","1":"115.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"112.00","1":"112.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"114.90","1":"114.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"114.90","1":"114.90"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"114.90","1":"114.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"114.86","1":"114.86"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"115.03","1":"115.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"113.50","1":"113.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"115.39","1":"115.39"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"112.73","1":"112.73"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"112.20","1":"112.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"112.20","1":"112.20"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"114.79","1":"114.79"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"112.14","1":"112.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"112.25","1":"112.25"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"115.55","1":"115.55"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"118.69","1":"118.69"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"116.71","1":"116.71"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"117.51","1":"117.51"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"115.13","1":"115.13"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"114.98","1":"114.98"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"117.20","1":"117.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.74","1":"117.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"121.99","1":"121.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"114.50","1":"114.50"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"113.03","1":"113.03"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"110.69","1":"110.69"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"112.02","1":"112.02"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"112.00","1":"112.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"112.00","1":"112.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"110.01","1":"110.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"112.00","1":"112.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"107.27","1":"107.27"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"110.47","1":"110.47"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"107.00","1":"107.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"109.00","1":"109.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"107.11","1":"107.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"106.02","1":"106.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"107.83","1":"107.83"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"107.00","1":"107.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"107.06","1":"107.06"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"110.01","1":"110.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"107.10","1":"107.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"109.89","1":"109.89"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.18","1":"111.18"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"112.50","1":"112.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"111.83","1":"111.83"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"111.00","1":"111.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"113.05","1":"113.05"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"110.60","1":"110.60"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"110.60","1":"110.60"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"112.41","1":"112.41"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"112.79","1":"112.79"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"112.79","1":"112.79"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"110.87","1":"110.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"110.50","1":"110.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"109.00","1":"109.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"110.01","1":"110.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"112.96","1":"112.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"111.00","1":"111.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"112.18","1":"112.18"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"110.56","1":"110.56"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"111.99","1":"111.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"112.00","1":"112.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"111.62","1":"111.62"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"113.59","1":"113.59"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"112.38","1":"112.38"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"111.50","1":"111.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"111.00","1":"111.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"111.01","1":"111.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"111.63","1":"111.63"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"110.52","1":"110.52"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"114.72","1":"114.72"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"112.00","1":"112.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"110.62","1":"110.62"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"111.10","1":"111.10"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"111.10","1":"111.10"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"106.48","1":"106.48"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"113.61","1":"113.61"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"110.20","1":"110.20"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"110.78","1":"110.78"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"110.00","1":"110.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"110.00","1":"110.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"109.89","1":"109.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"108.00","1":"108.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"110.05","1":"110.05"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"111.45","1":"111.45"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"110.11","1":"110.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"110.22","1":"110.22"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"110.10","1":"110.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"110.10","1":"110.10"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"111.00","1":"111.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"114.92","1":"114.92"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"115.13","1":"115.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"118.66","1":"118.66"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"121.91","1":"121.91"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"125.88","1":"125.88"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"125.60","1":"125.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"138.16","1":"138.16"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"134.83","1":"134.83"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"137.92","1":"137.92"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"134.50","1":"134.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"135.56","1":"135.56"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"133.61","1":"133.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"134.39","1":"134.39"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"128.00","1":"128.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"120.20","1":"120.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"126.22","1":"126.22"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"129.00","1":"129.00"}]}