{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"111.40","1":"111.40"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"111.00","1":"111.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"111.40","1":"111.40"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"110.75","1":"110.75"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"111.45","1":"111.45"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"111.40","1":"111.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"114.40","1":"114.40"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"114.25","1":"114.25"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"116.15","1":"116.15"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"115.10","1":"115.10"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"113.20","1":"113.20"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"112.90","1":"112.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"114.10","1":"114.10"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"117.55","1":"117.55"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"119.80","1":"119.80"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"119.20","1":"119.20"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"119.50","1":"119.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"119.50","1":"119.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"120.50","1":"120.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"121.25","1":"121.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"121.50","1":"121.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"123.70","1":"123.70"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"132.95","1":"132.95"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"128.30","1":"128.30"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"129.30","1":"129.30"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"128.00","1":"128.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"130.65","1":"130.65"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"129.40","1":"129.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"129.00","1":"129.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"126.80","1":"126.80"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"127.50","1":"127.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"128.05","1":"128.05"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"128.90","1":"128.90"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"124.00","1":"124.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"124.50","1":"124.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"126.60","1":"126.60"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"127.00","1":"127.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"128.10","1":"128.10"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"128.45","1":"128.45"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"127.90","1":"127.90"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"126.50","1":"126.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"123.75","1":"123.75"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"118.40","1":"118.40"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"121.95","1":"121.95"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"122.95","1":"122.95"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"123.00","1":"123.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"129.25","1":"129.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"129.00","1":"129.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"129.50","1":"129.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"127.80","1":"127.80"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"126.75","1":"126.75"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"125.25","1":"125.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"125.80","1":"125.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"129.15","1":"129.15"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"130.40","1":"130.40"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"129.45","1":"129.45"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"128.00","1":"128.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"128.25","1":"128.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"128.90","1":"128.90"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"128.05","1":"128.05"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"135.00","1":"135.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"130.50","1":"130.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"129.00","1":"129.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"127.75","1":"127.75"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"129.00","1":"129.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"126.95","1":"126.95"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"128.25","1":"128.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"128.00","1":"128.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"126.75","1":"126.75"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"127.00","1":"127.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"125.00","1":"125.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"126.00","1":"126.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"130.50","1":"130.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"140.25","1":"140.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"150.00","1":"150.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"145.00","1":"145.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"134.00","1":"134.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"135.60","1":"135.60"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"129.00","1":"129.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"126.80","1":"126.80"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"129.00","1":"129.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"122.55","1":"122.55"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"121.00","1":"121.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"128.50","1":"128.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"135.60","1":"135.60"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"128.85","1":"128.85"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"124.00","1":"124.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"133.30","1":"133.30"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"127.10","1":"127.10"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"125.65","1":"125.65"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"126.40","1":"126.40"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"125.50","1":"125.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"119.25","1":"119.25"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"113.30","1":"113.30"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"118.50","1":"118.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"118.90","1":"118.90"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"127.80","1":"127.80"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"125.50","1":"125.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"125.25","1":"125.25"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"125.00","1":"125.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"123.05","1":"123.05"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"122.25","1":"122.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"126.05","1":"126.05"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"124.90","1":"124.90"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"122.00","1":"122.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"119.00","1":"119.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"115.95","1":"115.95"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"118.00","1":"118.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"118.60","1":"118.60"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"121.00","1":"121.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"120.90","1":"120.90"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"121.75","1":"121.75"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"121.00","1":"121.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"122.05","1":"122.05"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"121.55","1":"121.55"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"120.00","1":"120.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"119.45","1":"119.45"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"119.50","1":"119.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"117.50","1":"117.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"116.60","1":"116.60"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"117.10","1":"117.10"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"116.00","1":"116.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"114.50","1":"114.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"110.60","1":"110.60"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"108.00","1":"108.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"112.90","1":"112.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"113.45","1":"113.45"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"111.70","1":"111.70"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"117.25","1":"117.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"112.50","1":"112.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"117.80","1":"117.80"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"116.00","1":"116.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"115.50","1":"115.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"115.50","1":"115.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"114.60","1":"114.60"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"115.25","1":"115.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"114.25","1":"114.25"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"114.50","1":"114.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"115.50","1":"115.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"114.55","1":"114.55"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"114.55","1":"114.55"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"114.00","1":"114.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"113.50","1":"113.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"111.00","1":"111.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"112.90","1":"112.90"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"113.70","1":"113.70"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"115.25","1":"115.25"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"114.20","1":"114.20"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"114.50","1":"114.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"114.50","1":"114.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"116.50","1":"116.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"117.90","1":"117.90"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"118.50","1":"118.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"119.00","1":"119.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"118.50","1":"118.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"122.25","1":"122.25"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"121.00","1":"121.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"120.95","1":"120.95"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"122.50","1":"122.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"122.95","1":"122.95"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"120.70","1":"120.70"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"119.75","1":"119.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"116.25","1":"116.25"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"117.85","1":"117.85"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"116.00","1":"116.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"115.05","1":"115.05"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"116.30","1":"116.30"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"118.00","1":"118.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"117.30","1":"117.30"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"117.30","1":"117.30"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"116.75","1":"116.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"115.50","1":"115.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"114.05","1":"114.05"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"112.75","1":"112.75"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"114.50","1":"114.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"113.50","1":"113.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"113.25","1":"113.25"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"112.50","1":"112.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"115.40","1":"115.40"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"118.50","1":"118.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"122.50","1":"122.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"123.05","1":"123.05"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"122.75","1":"122.75"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"122.75","1":"122.75"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"122.00","1":"122.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"121.00","1":"121.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"122.90","1":"122.90"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"123.05","1":"123.05"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"123.95","1":"123.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"124.70","1":"124.70"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"124.45","1":"124.45"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"125.25","1":"125.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"128.35","1":"128.35"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"130.20","1":"130.20"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"128.95","1":"128.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"127.50","1":"127.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"133.85","1":"133.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"134.50","1":"134.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"134.70","1":"134.70"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"135.00","1":"135.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"140.95","1":"140.95"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"142.50","1":"142.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"141.25","1":"141.25"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"139.00","1":"139.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"143.15","1":"143.15"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"142.25","1":"142.25"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"141.00","1":"141.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"138.65","1":"138.65"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"138.50","1":"138.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"139.15","1":"139.15"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"138.15","1":"138.15"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"144.50","1":"144.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"143.40","1":"143.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"143.00","1":"143.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"141.90","1":"141.90"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"141.05","1":"141.05"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"144.40","1":"144.40"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"143.00","1":"143.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"142.00","1":"142.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"147.70","1":"147.70"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"146.10","1":"146.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"153.40","1":"153.40"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"148.00","1":"148.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"142.50","1":"142.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"149.45","1":"149.45"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"146.15","1":"146.15"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"144.70","1":"144.70"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"148.50","1":"148.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"155.90","1":"155.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"160.00","1":"160.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"158.80","1":"158.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"158.20","1":"158.20"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"157.10","1":"157.10"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"157.05","1":"157.05"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"157.05","1":"157.05"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"158.50","1":"158.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"160.50","1":"160.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"158.25","1":"158.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"159.30","1":"159.30"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"163.75","1":"163.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"168.75","1":"168.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"166.75","1":"166.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"164.60","1":"164.60"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"164.50","1":"164.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"166.00","1":"166.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"168.50","1":"168.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"170.75","1":"170.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"173.50","1":"173.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"178.50","1":"178.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"175.95","1":"175.95"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"173.90","1":"173.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"172.50","1":"172.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"173.00","1":"173.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"173.20","1":"173.20"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"172.95","1":"172.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"170.05","1":"170.05"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"170.80","1":"170.80"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"166.75","1":"166.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"163.65","1":"163.65"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"163.00","1":"163.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"164.30","1":"164.30"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"165.40","1":"165.40"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"162.45","1":"162.45"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"160.75","1":"160.75"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"162.35","1":"162.35"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"163.00","1":"163.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"164.45","1":"164.45"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"164.45","1":"164.45"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"167.50","1":"167.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"166.75","1":"166.75"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"167.30","1":"167.30"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"173.00","1":"173.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"171.50","1":"171.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"175.60","1":"175.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"174.10","1":"174.10"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"182.80","1":"182.80"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"188.65","1":"188.65"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"185.50","1":"185.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"186.00","1":"186.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"181.00","1":"181.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"189.50","1":"189.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"190.00","1":"190.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"188.50","1":"188.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"197.90","1":"197.90"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"190.95","1":"190.95"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"196.60","1":"196.60"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"206.40","1":"206.40"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"216.70","1":"216.70"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"213.00","1":"213.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"209.85","1":"209.85"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"205.90","1":"205.90"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"212.25","1":"212.25"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"206.75","1":"206.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"209.00","1":"209.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"204.00","1":"204.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"203.00","1":"203.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"210.50","1":"210.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"213.00","1":"213.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"223.65","1":"223.65"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"218.00","1":"218.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"215.00","1":"215.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"220.00","1":"220.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"228.80","1":"228.80"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"238.00","1":"238.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"239.40","1":"239.40"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"233.90","1":"233.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"222.25","1":"222.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"216.55","1":"216.55"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"205.75","1":"205.75"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"205.00","1":"205.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"203.00","1":"203.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"192.85","1":"192.85"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"202.45","1":"202.45"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"200.00","1":"200.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"193.75","1":"193.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"196.00","1":"196.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"200.00","1":"200.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"204.70","1":"204.70"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"210.50","1":"210.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"209.50","1":"209.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"209.00","1":"209.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"208.80","1":"208.80"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"208.60","1":"208.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"209.15","1":"209.15"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"208.00","1":"208.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"209.40","1":"209.40"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"209.55","1":"209.55"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"210.25","1":"210.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"212.00","1":"212.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"211.05","1":"211.05"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"208.90","1":"208.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"206.50","1":"206.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"207.10","1":"207.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"207.15","1":"207.15"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"209.45","1":"209.45"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"215.95","1":"215.95"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"217.00","1":"217.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"216.00","1":"216.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"211.70","1":"211.70"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"204.40","1":"204.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"206.55","1":"206.55"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"204.00","1":"204.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"194.50","1":"194.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"197.00","1":"197.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"205.00","1":"205.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"203.25","1":"203.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"202.10","1":"202.10"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"201.00","1":"201.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"198.00","1":"198.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"198.00","1":"198.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"196.00","1":"196.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"197.50","1":"197.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"190.45","1":"190.45"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"185.75","1":"185.75"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"192.50","1":"192.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"182.90","1":"182.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"185.50","1":"185.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"194.75","1":"194.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"196.50","1":"196.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"200.50","1":"200.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"196.50","1":"196.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"193.75","1":"193.75"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"184.10","1":"184.10"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"185.00","1":"185.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"176.50","1":"176.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"184.50","1":"184.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"186.00","1":"186.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"186.85","1":"186.85"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"192.75","1":"192.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"187.00","1":"187.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"177.65","1":"177.65"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"181.10","1":"181.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"171.00","1":"171.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"162.45","1":"162.45"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"170.55","1":"170.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"179.05","1":"179.05"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"187.90","1":"187.90"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"185.50","1":"185.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"184.00","1":"184.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"182.00","1":"182.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"173.00","1":"173.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"164.35","1":"164.35"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"156.15","1":"156.15"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"163.95","1":"163.95"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"172.10","1":"172.10"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"169.40","1":"169.40"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"162.50","1":"162.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"166.20","1":"166.20"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"171.50","1":"171.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"172.75","1":"172.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"170.05","1":"170.05"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"164.95","1":"164.95"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"167.05","1":"167.05"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"170.60","1":"170.60"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"169.20","1":"169.20"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"182.70","1":"182.70"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"180.45","1":"180.45"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"179.50","1":"179.50"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"180.80","1":"180.80"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"176.10","1":"176.10"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"177.20","1":"177.20"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"177.70","1":"177.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"177.10","1":"177.10"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"175.50","1":"175.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"171.50","1":"171.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"176.60","1":"176.60"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"182.00","1":"182.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"184.40","1":"184.40"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"186.00","1":"186.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"189.50","1":"189.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"188.00","1":"188.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"187.35","1":"187.35"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"184.00","1":"184.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"182.05","1":"182.05"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"179.85","1":"179.85"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"179.75","1":"179.75"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"182.05","1":"182.05"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"182.75","1":"182.75"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"183.95","1":"183.95"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"183.00","1":"183.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"178.50","1":"178.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"187.25","1":"187.25"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"181.25","1":"181.25"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"172.25","1":"172.25"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"178.80","1":"178.80"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"178.30","1":"178.30"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"182.00","1":"182.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"180.10","1":"180.10"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"182.00","1":"182.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"180.50","1":"180.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"175.60","1":"175.60"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"177.50","1":"177.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"178.00","1":"178.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"178.00","1":"178.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"179.50","1":"179.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"188.45","1":"188.45"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"183.60","1":"183.60"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"183.20","1":"183.20"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"179.00","1":"179.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"173.55","1":"173.55"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"175.65","1":"175.65"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"177.50","1":"177.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"179.35","1":"179.35"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"181.20","1":"181.20"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"180.55","1":"180.55"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"183.65","1":"183.65"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"183.00","1":"183.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"181.70","1":"181.70"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"179.10","1":"179.10"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"180.50","1":"180.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"179.50","1":"179.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"181.00","1":"181.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"186.05","1":"186.05"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"188.50","1":"188.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"183.20","1":"183.20"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"187.00","1":"187.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"182.00","1":"182.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"183.30","1":"183.30"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"183.75","1":"183.75"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"182.25","1":"182.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"184.30","1":"184.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"186.50","1":"186.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"184.50","1":"184.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"181.60","1":"181.60"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"181.35","1":"181.35"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"179.50","1":"179.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"181.00","1":"181.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"183.10","1":"183.10"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"181.50","1":"181.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"180.25","1":"180.25"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"179.60","1":"179.60"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"179.20","1":"179.20"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"177.55","1":"177.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"179.00","1":"179.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"178.00","1":"178.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"178.40","1":"178.40"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"178.30","1":"178.30"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"180.00","1":"180.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"176.60","1":"176.60"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"176.85","1":"176.85"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"177.50","1":"177.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"176.30","1":"176.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"177.15","1":"177.15"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"177.90","1":"177.90"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"172.00","1":"172.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"172.80","1":"172.80"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"168.70","1":"168.70"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"171.00","1":"171.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"171.45","1":"171.45"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"173.40","1":"173.40"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"174.45","1":"174.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"172.50","1":"172.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"181.10","1":"181.10"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"182.50","1":"182.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"178.80","1":"178.80"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"180.35","1":"180.35"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"177.00","1":"177.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"174.80","1":"174.80"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"169.00","1":"169.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"171.00","1":"171.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"166.70","1":"166.70"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"164.00","1":"164.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"166.00","1":"166.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"171.40","1":"171.40"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"170.50","1":"170.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"170.45","1":"170.45"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"170.90","1":"170.90"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"169.50","1":"169.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"170.00","1":"170.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"173.00","1":"173.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"173.90","1":"173.90"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"176.50","1":"176.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"179.90","1":"179.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"179.00","1":"179.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"178.55","1":"178.55"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"176.80","1":"176.80"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"178.95","1":"178.95"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"179.00","1":"179.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"180.10","1":"180.10"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"178.00","1":"178.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"183.80","1":"183.80"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"186.25","1":"186.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"185.40","1":"185.40"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"185.40","1":"185.40"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"187.60","1":"187.60"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"190.50","1":"190.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"195.75","1":"195.75"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"194.75","1":"194.75"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"204.45","1":"204.45"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"200.50","1":"200.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"198.00","1":"198.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"198.50","1":"198.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"197.00","1":"197.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"196.80","1":"196.80"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"196.45","1":"196.45"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"197.25","1":"197.25"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"198.60","1":"198.60"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"195.25","1":"195.25"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"197.85","1":"197.85"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"198.90","1":"198.90"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"190.10","1":"190.10"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"190.95","1":"190.95"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"181.45","1":"181.45"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"180.65","1":"180.65"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"176.70","1":"176.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"180.00","1":"180.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"177.00","1":"177.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"180.50","1":"180.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"185.00","1":"185.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"186.50","1":"186.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"185.85","1":"185.85"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"185.05","1":"185.05"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"183.00","1":"183.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"189.00","1":"189.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"187.80","1":"187.80"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"189.70","1":"189.70"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"193.00","1":"193.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"187.65","1":"187.65"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"187.00","1":"187.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"186.00","1":"186.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"187.70","1":"187.70"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"186.00","1":"186.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"185.65","1":"185.65"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"185.80","1":"185.80"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"185.30","1":"185.30"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"187.00","1":"187.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"187.35","1":"187.35"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"189.90","1":"189.90"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"191.75","1":"191.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"192.00","1":"192.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"193.75","1":"193.75"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"195.35","1":"195.35"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"199.70","1":"199.70"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"198.00","1":"198.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"200.85","1":"200.85"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"199.95","1":"199.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"199.50","1":"199.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"199.80","1":"199.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"199.45","1":"199.45"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"197.60","1":"197.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"198.20","1":"198.20"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"194.95","1":"194.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"191.20","1":"191.20"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"196.20","1":"196.20"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"204.95","1":"204.95"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"206.50","1":"206.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"213.80","1":"213.80"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"211.75","1":"211.75"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"201.95","1":"201.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"210.00","1":"210.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"210.80","1":"210.80"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"208.25","1":"208.25"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"210.80","1":"210.80"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"220.50","1":"220.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"217.95","1":"217.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"211.00","1":"211.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"211.50","1":"211.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"212.50","1":"212.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"212.45","1":"212.45"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"214.10","1":"214.10"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"217.00","1":"217.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"217.05","1":"217.05"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"217.50","1":"217.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"218.80","1":"218.80"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"217.50","1":"217.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"218.00","1":"218.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"222.50","1":"222.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"218.50","1":"218.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"228.00","1":"228.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"239.40","1":"239.40"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"248.25","1":"248.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"244.00","1":"244.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"254.70","1":"254.70"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"250.55","1":"250.55"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"247.50","1":"247.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"252.00","1":"252.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"252.45","1":"252.45"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"248.50","1":"248.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"249.60","1":"249.60"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"245.75","1":"245.75"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"246.80","1":"246.80"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"248.05","1":"248.05"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"251.45","1":"251.45"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"248.80","1":"248.80"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"253.00","1":"253.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"252.85","1":"252.85"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"249.40","1":"249.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"249.75","1":"249.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"249.45","1":"249.45"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"247.35","1":"247.35"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"249.50","1":"249.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"246.10","1":"246.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"247.00","1":"247.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"251.00","1":"251.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"263.55","1":"263.55"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"269.75","1":"269.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"269.50","1":"269.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"257.00","1":"257.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"244.15","1":"244.15"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"244.70","1":"244.70"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"248.50","1":"248.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"242.15","1":"242.15"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"244.90","1":"244.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"247.95","1":"247.95"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"245.00","1":"245.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"252.55","1":"252.55"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"252.50","1":"252.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"250.00","1":"250.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"251.40","1":"251.40"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"254.00","1":"254.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"250.50","1":"250.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"250.95","1":"250.95"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"250.45","1":"250.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"242.15","1":"242.15"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"240.50","1":"240.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"234.00","1":"234.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"234.50","1":"234.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"234.90","1":"234.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"236.00","1":"236.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"236.75","1":"236.75"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"224.95","1":"224.95"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"227.95","1":"227.95"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"220.00","1":"220.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"222.95","1":"222.95"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"221.60","1":"221.60"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"223.75","1":"223.75"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"227.25","1":"227.25"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"226.90","1":"226.90"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"227.00","1":"227.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"224.10","1":"224.10"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"229.20","1":"229.20"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"240.65","1":"240.65"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"240.00","1":"240.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"233.65","1":"233.65"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"239.45","1":"239.45"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"236.40","1":"236.40"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"241.95","1":"241.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"242.00","1":"242.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"240.90","1":"240.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"239.00","1":"239.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"241.90","1":"241.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"253.50","1":"253.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"251.90","1":"251.90"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"252.50","1":"252.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"256.85","1":"256.85"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"254.55","1":"254.55"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"261.50","1":"261.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"261.50","1":"261.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"259.90","1":"259.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"265.60","1":"265.60"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"269.50","1":"269.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"282.95","1":"282.95"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"296.70","1":"296.70"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"296.00","1":"296.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"291.75","1":"291.75"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"291.30","1":"291.30"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"295.40","1":"295.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"292.90","1":"292.90"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"293.65","1":"293.65"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"294.95","1":"294.95"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"290.25","1":"290.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"284.10","1":"284.10"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"273.50","1":"273.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"280.00","1":"280.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"271.90","1":"271.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"272.90","1":"272.90"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"267.00","1":"267.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"279.50","1":"279.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"269.50","1":"269.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"270.00","1":"270.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"258.95","1":"258.95"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"268.50","1":"268.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"271.10","1":"271.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"269.00","1":"269.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"272.00","1":"272.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"270.15","1":"270.15"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"262.05","1":"262.05"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"254.50","1":"254.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"255.00","1":"255.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"258.80","1":"258.80"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"262.00","1":"262.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"265.00","1":"265.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"269.25","1":"269.25"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"277.95","1":"277.95"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"274.50","1":"274.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"273.10","1":"273.10"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"276.70","1":"276.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"276.15","1":"276.15"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"276.75","1":"276.75"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"273.15","1":"273.15"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"276.45","1":"276.45"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"275.50","1":"275.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"277.70","1":"277.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"280.50","1":"280.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"278.75","1":"278.75"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"275.80","1":"275.80"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"275.00","1":"275.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"275.90","1":"275.90"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"276.85","1":"276.85"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"275.00","1":"275.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"276.90","1":"276.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"278.80","1":"278.80"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"281.50","1":"281.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"279.70","1":"279.70"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"265.75","1":"265.75"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"252.50","1":"252.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"241.00","1":"241.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"253.05","1":"253.05"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"262.50","1":"262.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"261.00","1":"261.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"271.00","1":"271.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"269.80","1":"269.80"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"267.00","1":"267.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"271.40","1":"271.40"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"268.05","1":"268.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"270.00","1":"270.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"271.05","1":"271.05"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"273.50","1":"273.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"270.50","1":"270.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"270.50","1":"270.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"269.50","1":"269.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"277.70","1":"277.70"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"277.40","1":"277.40"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"284.70","1":"284.70"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"284.60","1":"284.60"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"292.20","1":"292.20"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"288.80","1":"288.80"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"289.95","1":"289.95"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"286.75","1":"286.75"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"286.50","1":"286.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"285.25","1":"285.25"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"290.85","1":"290.85"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"294.00","1":"294.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"293.35","1":"293.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"293.75","1":"293.75"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"290.90","1":"290.90"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"297.50","1":"297.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"292.00","1":"292.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"294.00","1":"294.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"293.40","1":"293.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"292.75","1":"292.75"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"307.35","1":"307.35"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"315.30","1":"315.30"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"323.00","1":"323.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"320.00","1":"320.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"318.00","1":"318.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"318.50","1":"318.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"323.00","1":"323.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"339.15","1":"339.15"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"332.90","1":"332.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"333.00","1":"333.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"337.50","1":"337.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"343.90","1":"343.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"334.15","1":"334.15"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"334.55","1":"334.55"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"322.05","1":"322.05"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"323.00","1":"323.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"322.50","1":"322.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"326.00","1":"326.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"323.00","1":"323.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"325.80","1":"325.80"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"326.00","1":"326.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"325.70","1":"325.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"323.90","1":"323.90"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"324.40","1":"324.40"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"325.25","1":"325.25"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"340.00","1":"340.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"340.20","1":"340.20"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"347.40","1":"347.40"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"357.90","1":"357.90"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"358.75","1":"358.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"357.10","1":"357.10"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"358.95","1":"358.95"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"357.00","1":"357.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"359.95","1":"359.95"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"368.20","1":"368.20"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"373.75","1":"373.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"370.75","1":"370.75"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"372.10","1":"372.10"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"368.20","1":"368.20"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"353.85","1":"353.85"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"339.00","1":"339.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"351.25","1":"351.25"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"348.50","1":"348.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"343.40","1":"343.40"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"329.05","1":"329.05"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"331.80","1":"331.80"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"319.50","1":"319.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"325.50","1":"325.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"330.00","1":"330.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"330.60","1":"330.60"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"320.00","1":"320.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"323.99","1":"323.99"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"333.00","1":"333.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"328.60","1":"328.60"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"320.65","1":"320.65"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"316.00","1":"316.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"306.00","1":"306.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"314.30","1":"314.30"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"310.95","1":"310.95"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"304.00","1":"304.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"288.80","1":"288.80"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"274.36","1":"274.36"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"283.00","1":"283.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"268.85","1":"268.85"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"282.29","1":"282.29"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"279.01","1":"279.01"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"285.00","1":"285.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"287.80","1":"287.80"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"302.19","1":"302.19"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"304.00","1":"304.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"299.01","1":"299.01"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"296.38","1":"296.38"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"294.82","1":"294.82"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"298.10","1":"298.10"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"302.00","1":"302.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"304.00","1":"304.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"288.80","1":"288.80"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"297.90","1":"297.90"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"290.05","1":"290.05"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"275.55","1":"275.55"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"261.78","1":"261.78"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"248.70","1":"248.70"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"273.57","1":"273.57"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"286.50","1":"286.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"283.64","1":"283.64"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"280.81","1":"280.81"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"280.81","1":"280.81"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"278.01","1":"278.01"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"278.01","1":"278.01"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"275.23","1":"275.23"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"272.48","1":"272.48"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"269.76","1":"269.76"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"269.76","1":"269.76"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"267.07","1":"267.07"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"264.40","1":"264.40"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"261.76","1":"261.76"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"248.68","1":"248.68"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"236.25","1":"236.25"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"224.44","1":"224.44"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"213.22","1":"213.22"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"211.00","1":"211.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"217.05","1":"217.05"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"227.90","1":"227.90"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"237.90","1":"237.90"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"227.98","1":"227.98"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"217.52","1":"217.52"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"206.65","1":"206.65"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"209.60","1":"209.60"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"219.95","1":"219.95"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"208.96","1":"208.96"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"198.52","1":"198.52"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"188.60","1":"188.60"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"196.51","1":"196.51"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"186.69","1":"186.69"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"184.35","1":"184.35"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"187.50","1":"187.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"196.50","1":"196.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"186.68","1":"186.68"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"185.50","1":"185.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"194.60","1":"194.60"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"204.33","1":"204.33"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"214.54","1":"214.54"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"206.90","1":"206.90"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"208.40","1":"208.40"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"197.98","1":"197.98"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"193.90","1":"193.90"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"184.21","1":"184.21"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"181.00","1":"181.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"182.75","1":"182.75"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"181.80","1":"181.80"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"182.00","1":"182.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"183.55","1":"183.55"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"183.00","1":"183.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"182.44","1":"182.44"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"188.00","1":"188.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"180.44","1":"180.44"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"181.00","1":"181.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"184.00","1":"184.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"184.00","1":"184.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"183.00","1":"183.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"183.00","1":"183.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"184.70","1":"184.70"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"186.14","1":"186.14"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"182.51","1":"182.51"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"180.44","1":"180.44"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"180.44","1":"180.44"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"180.67","1":"180.67"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"180.44","1":"180.44"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"180.44","1":"180.44"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"180.44","1":"180.44"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"180.44","1":"180.44"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"180.44","1":"180.44"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"180.44","1":"180.44"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"180.44","1":"180.44"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"180.44","1":"180.44"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"180.44","1":"180.44"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"161.05","1":"161.05"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"138.09","1":"138.09"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"124.64","1":"124.64"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"118.41","1":"118.41"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"112.49","1":"112.49"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"106.87","1":"106.87"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"101.53","1":"101.53"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"96.46","1":"96.46"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"96.25","1":"96.25"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"101.05","1":"101.05"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"106.10","1":"106.10"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"111.40","1":"111.40"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"116.97","1":"116.97"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"122.80","1":"122.80"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"128.51","1":"128.51"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"134.76","1":"134.76"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"128.03","1":"128.03"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"121.63","1":"121.63"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"115.55","1":"115.55"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"121.32","1":"121.32"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"115.26","1":"115.26"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"109.50","1":"109.50"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"104.03","1":"104.03"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"98.83","1":"98.83"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"103.72","1":"103.72"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"108.90","1":"108.90"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"114.34","1":"114.34"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"120.05","1":"120.05"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"119.46","1":"119.46"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"115.53","1":"115.53"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"119.15","1":"119.15"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"120.66","1":"120.66"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"114.70","1":"114.70"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"112.64","1":"112.64"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"114.30","1":"114.30"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"99.22","1":"99.22"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"104.18","1":"104.18"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"109.38","1":"109.38"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"113.43","1":"113.43"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"119.10","1":"119.10"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"124.83","1":"124.83"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"118.60","1":"118.60"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"114.31","1":"114.31"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"114.50","1":"114.50"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"108.78","1":"108.78"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"107.70","1":"107.70"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"108.40","1":"108.40"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"108.58","1":"108.58"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"107.38","1":"107.38"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"112.74","1":"112.74"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"116.15","1":"116.15"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"110.85","1":"110.85"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"108.99","1":"108.99"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"106.36","1":"106.36"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"109.97","1":"109.97"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"114.33","1":"114.33"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"120.04","1":"120.04"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"125.46","1":"125.46"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"131.05","1":"131.05"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"133.83","1":"133.83"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"127.82","1":"127.82"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"134.21","1":"134.21"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"134.86","1":"134.86"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"131.89","1":"131.89"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"135.09","1":"135.09"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"140.82","1":"140.82"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"144.65","1":"144.65"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"151.87","1":"151.87"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"155.18","1":"155.18"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"156.19","1":"156.19"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"153.59","1":"153.59"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"156.87","1":"156.87"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"149.03","1":"149.03"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"142.97","1":"142.97"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"149.10","1":"149.10"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"153.39","1":"153.39"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"145.88","1":"145.88"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"140.54","1":"140.54"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"139.79","1":"139.79"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"146.42","1":"146.42"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"151.76","1":"151.76"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"154.17","1":"154.17"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"146.69","1":"146.69"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"139.65","1":"139.65"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"146.39","1":"146.39"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"139.08","1":"139.08"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"140.74","1":"140.74"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"134.12","1":"134.12"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"131.43","1":"131.43"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"126.94","1":"126.94"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"123.88","1":"123.88"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"127.18","1":"127.18"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"128.48","1":"128.48"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"130.35","1":"130.35"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"134.02","1":"134.02"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"137.45","1":"137.45"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"137.48","1":"137.48"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"134.14","1":"134.14"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"133.81","1":"133.81"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"136.93","1":"136.93"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"136.67","1":"136.67"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"135.26","1":"135.26"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"132.88","1":"132.88"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"137.24","1":"137.24"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"139.30","1":"139.30"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"141.12","1":"141.12"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"138.85","1":"138.85"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"144.04","1":"144.04"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"140.25","1":"140.25"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"135.34","1":"135.34"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"132.59","1":"132.59"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"130.89","1":"130.89"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"128.99","1":"128.99"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"130.81","1":"130.81"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"132.40","1":"132.40"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"135.98","1":"135.98"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"133.07","1":"133.07"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"129.20","1":"129.20"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"132.62","1":"132.62"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"129.22","1":"129.22"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"128.70","1":"128.70"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"133.54","1":"133.54"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"131.21","1":"131.21"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"131.12","1":"131.12"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"129.09","1":"129.09"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"127.94","1":"127.94"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"126.90","1":"126.90"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"128.57","1":"128.57"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"129.85","1":"129.85"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"129.92","1":"129.92"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"128.43","1":"128.43"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"130.53","1":"130.53"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"136.75","1":"136.75"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"134.70","1":"134.70"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"135.46","1":"135.46"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"136.54","1":"136.54"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"134.94","1":"134.94"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"135.74","1":"135.74"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"138.90","1":"138.90"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"141.68","1":"141.68"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"139.41","1":"139.41"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"143.09","1":"143.09"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"147.07","1":"147.07"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"145.20","1":"145.20"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"145.08","1":"145.08"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"144.31","1":"144.31"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"142.29","1":"142.29"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"142.85","1":"142.85"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"141.53","1":"141.53"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"137.29","1":"137.29"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"134.49","1":"134.49"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"131.22","1":"131.22"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"130.30","1":"130.30"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"135.53","1":"135.53"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"133.76","1":"133.76"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"133.78","1":"133.78"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"134.64","1":"134.64"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"135.06","1":"135.06"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"135.43","1":"135.43"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"140.20","1":"140.20"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"141.07","1":"141.07"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"139.26","1":"139.26"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"137.97","1":"137.97"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"134.62","1":"134.62"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"134.00","1":"134.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"133.28","1":"133.28"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"133.43","1":"133.43"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"135.60","1":"135.60"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"140.22","1":"140.22"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"138.45","1":"138.45"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"139.20","1":"139.20"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"139.43","1":"139.43"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"145.26","1":"145.26"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"145.13","1":"145.13"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"146.76","1":"146.76"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"154.09","1":"154.09"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"158.68","1":"158.68"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"159.00","1":"159.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"153.51","1":"153.51"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"146.11","1":"146.11"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"150.61","1":"150.61"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"153.71","1":"153.71"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"155.66","1":"155.66"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"153.43","1":"153.43"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"155.22","1":"155.22"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"159.22","1":"159.22"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"167.18","1":"167.18"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"170.70","1":"170.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"178.10","1":"178.10"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"185.51","1":"185.51"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"177.85","1":"177.85"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"181.25","1":"181.25"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"180.86","1":"180.86"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"180.20","1":"180.20"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"183.60","1":"183.60"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"181.70","1":"181.70"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"180.69","1":"180.69"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"178.48","1":"178.48"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"174.33","1":"174.33"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"173.04","1":"173.04"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"174.46","1":"174.46"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"176.62","1":"176.62"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"179.28","1":"179.28"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"182.38","1":"182.38"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"179.77","1":"179.77"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"171.10","1":"171.10"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"172.66","1":"172.66"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"164.26","1":"164.26"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"163.20","1":"163.20"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"161.50","1":"161.50"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"164.65","1":"164.65"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"165.04","1":"165.04"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"167.15","1":"167.15"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"164.22","1":"164.22"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"165.63","1":"165.63"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"158.61","1":"158.61"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"160.90","1":"160.90"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"166.18","1":"166.18"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"170.72","1":"170.72"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"170.19","1":"170.19"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"168.08","1":"168.08"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"172.90","1":"172.90"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"177.90","1":"177.90"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"181.00","1":"181.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"182.08","1":"182.08"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"177.71","1":"177.71"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"177.15","1":"177.15"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"177.76","1":"177.76"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"181.29","1":"181.29"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"178.56","1":"178.56"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"178.21","1":"178.21"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"178.84","1":"178.84"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"181.48","1":"181.48"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"178.99","1":"178.99"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"180.85","1":"180.85"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"179.52","1":"179.52"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"177.45","1":"177.45"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"177.30","1":"177.30"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"173.48","1":"173.48"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"173.65","1":"173.65"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"178.01","1":"178.01"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"176.96","1":"176.96"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"185.11","1":"185.11"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"182.23","1":"182.23"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"181.89","1":"181.89"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"181.33","1":"181.33"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"180.22","1":"180.22"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"181.95","1":"181.95"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"183.00","1":"183.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"181.91","1":"181.91"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"184.26","1":"184.26"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"183.63","1":"183.63"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"186.84","1":"186.84"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"183.27","1":"183.27"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"184.42","1":"184.42"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"187.85","1":"187.85"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"189.77","1":"189.77"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"188.23","1":"188.23"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"191.42","1":"191.42"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"194.12","1":"194.12"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"192.31","1":"192.31"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"192.85","1":"192.85"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"193.33","1":"193.33"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"194.72","1":"194.72"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"195.52","1":"195.52"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"196.06","1":"196.06"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"193.18","1":"193.18"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"190.39","1":"190.39"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"194.21","1":"194.21"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"191.04","1":"191.04"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"191.28","1":"191.28"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"190.51","1":"190.51"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"192.55","1":"192.55"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"192.01","1":"192.01"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"190.74","1":"190.74"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"192.82","1":"192.82"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"192.69","1":"192.69"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"202.32","1":"202.32"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"208.89","1":"208.89"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"204.12","1":"204.12"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"202.48","1":"202.48"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"204.67","1":"204.67"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"206.48","1":"206.48"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"183.00","1":"183.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"184.24","1":"184.24"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"187.97","1":"187.97"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"189.45","1":"189.45"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"189.15","1":"189.15"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"190.73","1":"190.73"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"186.62","1":"186.62"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"183.11","1":"183.11"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"181.88","1":"181.88"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"181.23","1":"181.23"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"178.65","1":"178.65"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"179.06","1":"179.06"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"176.29","1":"176.29"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"179.14","1":"179.14"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"181.08","1":"181.08"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"183.74","1":"183.74"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"184.15","1":"184.15"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"182.65","1":"182.65"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"184.44","1":"184.44"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"184.58","1":"184.58"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"186.94","1":"186.94"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"185.15","1":"185.15"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"184.34","1":"184.34"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"185.52","1":"185.52"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"186.26","1":"186.26"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"188.82","1":"188.82"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"192.58","1":"192.58"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"193.22","1":"193.22"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"192.74","1":"192.74"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"192.23","1":"192.23"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"193.42","1":"193.42"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"199.82","1":"199.82"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"199.91","1":"199.91"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"209.90","1":"209.90"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"212.37","1":"212.37"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"207.33","1":"207.33"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"209.09","1":"209.09"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"212.84","1":"212.84"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"212.21","1":"212.21"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"206.68","1":"206.68"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"205.28","1":"205.28"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"210.59","1":"210.59"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"209.12","1":"209.12"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"208.41","1":"208.41"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"207.63","1":"207.63"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"208.32","1":"208.32"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"207.20","1":"207.20"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"207.07","1":"207.07"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"208.94","1":"208.94"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"209.74","1":"209.74"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"210.56","1":"210.56"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"207.23","1":"207.23"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"199.93","1":"199.93"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"198.17","1":"198.17"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"198.98","1":"198.98"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"202.04","1":"202.04"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"203.69","1":"203.69"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"204.26","1":"204.26"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"196.04","1":"196.04"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"196.10","1":"196.10"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"195.22","1":"195.22"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"194.56","1":"194.56"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"197.43","1":"197.43"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"195.53","1":"195.53"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"191.43","1":"191.43"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"194.42","1":"194.42"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"197.09","1":"197.09"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"195.85","1":"195.85"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"193.44","1":"193.44"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"189.57","1":"189.57"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"181.73","1":"181.73"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"179.83","1":"179.83"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"174.56","1":"174.56"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"175.55","1":"175.55"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"172.90","1":"172.90"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"166.35","1":"166.35"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"173.97","1":"173.97"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"179.61","1":"179.61"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"181.54","1":"181.54"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"184.80","1":"184.80"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"182.12","1":"182.12"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"179.73","1":"179.73"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"173.01","1":"173.01"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"177.35","1":"177.35"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"172.38","1":"172.38"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"172.87","1":"172.87"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"176.29","1":"176.29"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"179.52","1":"179.52"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"178.57","1":"178.57"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"178.44","1":"178.44"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"181.85","1":"181.85"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"184.48","1":"184.48"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"182.10","1":"182.10"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"182.14","1":"182.14"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"178.52","1":"178.52"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"177.82","1":"177.82"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"173.58","1":"173.58"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"174.27","1":"174.27"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"173.16","1":"173.16"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"172.10","1":"172.10"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"172.02","1":"172.02"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"176.17","1":"176.17"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"178.68","1":"178.68"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"180.17","1":"180.17"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"181.02","1":"181.02"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"183.34","1":"183.34"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"185.90","1":"185.90"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"183.13","1":"183.13"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"184.07","1":"184.07"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"185.25","1":"185.25"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"187.68","1":"187.68"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"190.65","1":"190.65"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"188.36","1":"188.36"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"188.29","1":"188.29"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"187.25","1":"187.25"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"191.57","1":"191.57"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"189.31","1":"189.31"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"188.98","1":"188.98"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"191.17","1":"191.17"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"187.90","1":"187.90"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"188.58","1":"188.58"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"188.61","1":"188.61"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"188.32","1":"188.32"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"190.11","1":"190.11"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"182.65","1":"182.65"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"179.97","1":"179.97"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"178.42","1":"178.42"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"179.37","1":"179.37"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"181.61","1":"181.61"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"172.75","1":"172.75"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"176.55","1":"176.55"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"178.14","1":"178.14"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"179.12","1":"179.12"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"178.48","1":"178.48"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"175.36","1":"175.36"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"171.23","1":"171.23"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"168.95","1":"168.95"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"168.94","1":"168.94"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"169.40","1":"169.40"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"166.09","1":"166.09"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"173.85","1":"173.85"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"172.19","1":"172.19"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"170.97","1":"170.97"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"170.44","1":"170.44"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"169.36","1":"169.36"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"169.83","1":"169.83"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"172.90","1":"172.90"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"171.63","1":"171.63"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"178.40","1":"178.40"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"176.48","1":"176.48"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"175.64","1":"175.64"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"178.72","1":"178.72"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"179.58","1":"179.58"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"178.28","1":"178.28"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"174.02","1":"174.02"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"171.55","1":"171.55"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"174.00","1":"174.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"174.99","1":"174.99"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"179.29","1":"179.29"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"176.70","1":"176.70"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"174.21","1":"174.21"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"175.50","1":"175.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"175.33","1":"175.33"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"174.33","1":"174.33"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"173.94","1":"173.94"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"176.05","1":"176.05"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"177.44","1":"177.44"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"175.90","1":"175.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"175.18","1":"175.18"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"179.94","1":"179.94"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"179.01","1":"179.01"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"177.14","1":"177.14"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"176.82","1":"176.82"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"176.10","1":"176.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"175.13","1":"175.13"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"176.10","1":"176.10"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"176.23","1":"176.23"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"177.92","1":"177.92"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"176.99","1":"176.99"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"177.61","1":"177.61"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"175.56","1":"175.56"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"175.35","1":"175.35"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"174.91","1":"174.91"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"178.20","1":"178.20"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"177.73","1":"177.73"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"178.24","1":"178.24"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"180.38","1":"180.38"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"181.85","1":"181.85"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"181.97","1":"181.97"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"178.36","1":"178.36"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"178.18","1":"178.18"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"179.06","1":"179.06"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"181.76","1":"181.76"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"184.23","1":"184.23"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"185.02","1":"185.02"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"182.34","1":"182.34"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"183.11","1":"183.11"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"182.57","1":"182.57"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"181.80","1":"181.80"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"182.61","1":"182.61"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"185.71","1":"185.71"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"188.09","1":"188.09"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"187.96","1":"187.96"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"186.80","1":"186.80"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"185.75","1":"185.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"187.30","1":"187.30"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"187.07","1":"187.07"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"186.05","1":"186.05"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"185.35","1":"185.35"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"189.54","1":"189.54"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"194.20","1":"194.20"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"196.04","1":"196.04"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"194.01","1":"194.01"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"197.34","1":"197.34"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"195.59","1":"195.59"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"197.13","1":"197.13"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"199.56","1":"199.56"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"192.67","1":"192.67"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"189.76","1":"189.76"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"191.62","1":"191.62"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"193.81","1":"193.81"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"190.47","1":"190.47"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"196.10","1":"196.10"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"194.17","1":"194.17"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"198.28","1":"198.28"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"201.55","1":"201.55"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"208.00","1":"208.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"208.26","1":"208.26"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"205.25","1":"205.25"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"209.31","1":"209.31"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"219.68","1":"219.68"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"217.56","1":"217.56"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"214.57","1":"214.57"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"211.62","1":"211.62"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"210.41","1":"210.41"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"211.47","1":"211.47"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"209.82","1":"209.82"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"214.88","1":"214.88"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"212.16","1":"212.16"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"211.98","1":"211.98"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"212.07","1":"212.07"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"212.82","1":"212.82"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"214.59","1":"214.59"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"214.40","1":"214.40"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"218.62","1":"218.62"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"221.05","1":"221.05"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"219.65","1":"219.65"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"218.18","1":"218.18"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"215.38","1":"215.38"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"213.66","1":"213.66"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"210.07","1":"210.07"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"214.64","1":"214.64"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"215.07","1":"215.07"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"218.77","1":"218.77"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"219.33","1":"219.33"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"217.24","1":"217.24"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"210.43","1":"210.43"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"211.17","1":"211.17"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"209.87","1":"209.87"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"201.69","1":"201.69"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"208.51","1":"208.51"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"214.38","1":"214.38"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"214.27","1":"214.27"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"216.29","1":"216.29"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"226.57","1":"226.57"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"225.61","1":"225.61"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"226.25","1":"226.25"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"237.19","1":"237.19"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"234.84","1":"234.84"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"235.40","1":"235.40"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"236.54","1":"236.54"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"229.71","1":"229.71"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"193.88","1":"193.88"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"199.11","1":"199.11"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"197.51","1":"197.51"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"196.44","1":"196.44"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"198.37","1":"198.37"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"199.82","1":"199.82"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"200.53","1":"200.53"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"201.35","1":"201.35"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"205.37","1":"205.37"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"205.76","1":"205.76"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"205.78","1":"205.78"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"205.48","1":"205.48"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"203.62","1":"203.62"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"204.67","1":"204.67"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"205.23","1":"205.23"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"203.80","1":"203.80"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"204.80","1":"204.80"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"203.82","1":"203.82"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"202.24","1":"202.24"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"198.80","1":"198.80"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"195.37","1":"195.37"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"197.35","1":"197.35"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"195.53","1":"195.53"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"191.80","1":"191.80"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"195.26","1":"195.26"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"197.40","1":"197.40"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"196.53","1":"196.53"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"194.21","1":"194.21"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"194.91","1":"194.91"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"195.03","1":"195.03"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"195.01","1":"195.01"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"197.46","1":"197.46"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"199.14","1":"199.14"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"197.23","1":"197.23"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"192.74","1":"192.74"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"195.22","1":"195.22"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"193.82","1":"193.82"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"198.34","1":"198.34"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"198.55","1":"198.55"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"198.01","1":"198.01"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"196.29","1":"196.29"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"196.81","1":"196.81"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"194.39","1":"194.39"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"194.20","1":"194.20"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"192.31","1":"192.31"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"190.83","1":"190.83"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"191.57","1":"191.57"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"192.03","1":"192.03"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"193.57","1":"193.57"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"194.73","1":"194.73"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"194.10","1":"194.10"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"195.06","1":"195.06"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"194.74","1":"194.74"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"194.30","1":"194.30"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"197.49","1":"197.49"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"193.49","1":"193.49"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"192.04","1":"192.04"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"190.01","1":"190.01"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"193.18","1":"193.18"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"192.17","1":"192.17"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"189.41","1":"189.41"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"187.75","1":"187.75"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"183.21","1":"183.21"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"185.41","1":"185.41"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"183.59","1":"183.59"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"180.05","1":"180.05"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"177.78","1":"177.78"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"168.90","1":"168.90"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"167.94","1":"167.94"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"162.46","1":"162.46"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"170.36","1":"170.36"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"169.31","1":"169.31"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"163.91","1":"163.91"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"161.21","1":"161.21"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"160.88","1":"160.88"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"163.25","1":"163.25"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"161.72","1":"161.72"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"160.40","1":"160.40"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"160.19","1":"160.19"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"162.02","1":"162.02"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"160.46","1":"160.46"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"160.40","1":"160.40"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"158.96","1":"158.96"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"159.17","1":"159.17"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"159.48","1":"159.48"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"155.94","1":"155.94"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"151.42","1":"151.42"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"150.98","1":"150.98"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"153.61","1":"153.61"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"151.71","1":"151.71"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"151.93","1":"151.93"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"151.59","1":"151.59"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"148.51","1":"148.51"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"147.63","1":"147.63"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"144.06","1":"144.06"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"142.38","1":"142.38"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"142.89","1":"142.89"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"141.75","1":"141.75"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"141.78","1":"141.78"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"138.02","1":"138.02"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"136.10","1":"136.10"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"129.30","1":"129.30"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"130.09","1":"130.09"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"123.59","1":"123.59"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"129.57","1":"129.57"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"135.77","1":"135.77"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"132.08","1":"132.08"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"128.04","1":"128.04"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"126.78","1":"126.78"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"123.84","1":"123.84"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"117.72","1":"117.72"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"111.86","1":"111.86"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"114.30","1":"114.30"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"117.83","1":"117.83"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"120.00","1":"120.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"116.64","1":"116.64"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"114.37","1":"114.37"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"119.99","1":"119.99"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"125.95","1":"125.95"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"132.09","1":"132.09"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"132.40","1":"132.40"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"136.16","1":"136.16"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"135.20","1":"135.20"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"130.35","1":"130.35"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"132.77","1":"132.77"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"133.04","1":"133.04"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"135.35","1":"135.35"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"134.51","1":"134.51"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"133.77","1":"133.77"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"135.80","1":"135.80"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"142.45","1":"142.45"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"138.13","1":"138.13"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"134.32","1":"134.32"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"128.96","1":"128.96"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"135.19","1":"135.19"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"139.68","1":"139.68"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"140.76","1":"140.76"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"143.39","1":"143.39"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"137.62","1":"137.62"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"142.42","1":"142.42"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"138.74","1":"138.74"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"138.91","1":"138.91"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"140.65","1":"140.65"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"146.11","1":"146.11"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"144.05","1":"144.05"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"145.35","1":"145.35"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"142.51","1":"142.51"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"140.55","1":"140.55"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"134.08","1":"134.08"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"127.38","1":"127.38"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"124.94","1":"124.94"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"123.68","1":"123.68"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"121.32","1":"121.32"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"115.99","1":"115.99"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"110.20","1":"110.20"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"110.11","1":"110.11"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"112.60","1":"112.60"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"118.23","1":"118.23"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"124.14","1":"124.14"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"123.99","1":"123.99"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"130.18","1":"130.18"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"135.84","1":"135.84"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"131.49","1":"131.49"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"132.00","1":"132.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"129.72","1":"129.72"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"134.50","1":"134.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"133.11","1":"133.11"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"132.01","1":"132.01"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"132.05","1":"132.05"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"131.49","1":"131.49"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"129.08","1":"129.08"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"128.61","1":"128.61"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"131.27","1":"131.27"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"126.40","1":"126.40"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"123.09","1":"123.09"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"127.24","1":"127.24"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"128.86","1":"128.86"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"127.30","1":"127.30"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"123.02","1":"123.02"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"116.93","1":"116.93"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"118.19","1":"118.19"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"112.29","1":"112.29"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"107.84","1":"107.84"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"105.09","1":"105.09"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"104.03","1":"104.03"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"99.08","1":"99.08"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"96.73","1":"96.73"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"91.97","1":"91.97"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"96.56","1":"96.56"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"94.21","1":"94.21"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"98.54","1":"98.54"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"98.41","1":"98.41"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"98.29","1":"98.29"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"97.97","1":"97.97"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"97.41","1":"97.41"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"97.27","1":"97.27"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"92.70","1":"92.70"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"94.88","1":"94.88"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"96.78","1":"96.78"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"95.75","1":"95.75"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"94.31","1":"94.31"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"95.74","1":"95.74"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"94.94","1":"94.94"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"95.38","1":"95.38"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"95.51","1":"95.51"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"94.41","1":"94.41"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"95.37","1":"95.37"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"95.89","1":"95.89"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"100.45","1":"100.45"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"103.78","1":"103.78"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"102.25","1":"102.25"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"105.41","1":"105.41"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"110.68","1":"110.68"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"116.09","1":"116.09"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"114.10","1":"114.10"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"115.40","1":"115.40"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"117.24","1":"117.24"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"117.13","1":"117.13"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"115.97","1":"115.97"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"116.64","1":"116.64"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"122.07","1":"122.07"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"122.04","1":"122.04"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"121.86","1":"121.86"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"124.74","1":"124.74"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"125.36","1":"125.36"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"121.99","1":"121.99"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"121.70","1":"121.70"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"121.16","1":"121.16"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"122.68","1":"122.68"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"121.77","1":"121.77"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"127.85","1":"127.85"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"133.99","1":"133.99"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"131.43","1":"131.43"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"132.33","1":"132.33"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"131.32","1":"131.32"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"131.89","1":"131.89"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"138.48","1":"138.48"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"140.48","1":"140.48"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"140.61","1":"140.61"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"143.10","1":"143.10"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"145.26","1":"145.26"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"148.35","1":"148.35"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"148.12","1":"148.12"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"146.07","1":"146.07"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"146.83","1":"146.83"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"147.80","1":"147.80"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"148.82","1":"148.82"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"150.26","1":"150.26"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"146.06","1":"146.06"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"144.36","1":"144.36"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"110.51","1":"110.51"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"106.60","1":"106.60"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"101.33","1":"101.33"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"106.27","1":"106.27"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"106.54","1":"106.54"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"103.75","1":"103.75"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"102.91","1":"102.91"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"102.65","1":"102.65"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"101.90","1":"101.90"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"101.09","1":"101.09"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"99.28","1":"99.28"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"100.69","1":"100.69"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"102.42","1":"102.42"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"104.45","1":"104.45"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"103.49","1":"103.49"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"103.80","1":"103.80"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"102.81","1":"102.81"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"100.93","1":"100.93"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"98.86","1":"98.86"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"99.16","1":"99.16"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"98.13","1":"98.13"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"102.47","1":"102.47"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"100.04","1":"100.04"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"99.97","1":"99.97"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"97.14","1":"97.14"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"98.67","1":"98.67"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"98.54","1":"98.54"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"97.51","1":"97.51"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"97.75","1":"97.75"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"96.50","1":"96.50"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"97.16","1":"97.16"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"97.04","1":"97.04"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"101.89","1":"101.89"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"103.30","1":"103.30"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"104.47","1":"104.47"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"108.07","1":"108.07"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"113.27","1":"113.27"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"118.93","1":"118.93"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"113.67","1":"113.67"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"107.99","1":"107.99"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"108.37","1":"108.37"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"108.41","1":"108.41"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"103.29","1":"103.29"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"102.99","1":"102.99"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"98.73","1":"98.73"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"100.22","1":"100.22"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"105.19","1":"105.19"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"106.64","1":"106.64"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"103.99","1":"103.99"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"106.91","1":"106.91"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"109.75","1":"109.75"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"113.70","1":"113.70"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"108.50","1":"108.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"107.60","1":"107.60"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"106.63","1":"106.63"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"106.64","1":"106.64"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"107.19","1":"107.19"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"111.34","1":"111.34"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"110.26","1":"110.26"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"108.44","1":"108.44"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"108.42","1":"108.42"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"107.12","1":"107.12"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"102.13","1":"102.13"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"106.62","1":"106.62"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"107.14","1":"107.14"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"103.59","1":"103.59"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"104.28","1":"104.28"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"105.09","1":"105.09"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"103.85","1":"103.85"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"104.48","1":"104.48"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"103.62","1":"103.62"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"102.83","1":"102.83"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"103.51","1":"103.51"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"103.53","1":"103.53"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"101.84","1":"101.84"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"103.58","1":"103.58"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"105.03","1":"105.03"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"104.01","1":"104.01"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"104.61","1":"104.61"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"105.03","1":"105.03"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"105.88","1":"105.88"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"105.29","1":"105.29"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"104.70","1":"104.70"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"104.86","1":"104.86"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"102.49","1":"102.49"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"102.65","1":"102.65"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"101.95","1":"101.95"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"102.19","1":"102.19"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"101.26","1":"101.26"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"98.21","1":"98.21"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"98.80","1":"98.80"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"97.75","1":"97.75"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"99.12","1":"99.12"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"98.93","1":"98.93"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"96.92","1":"96.92"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"96.12","1":"96.12"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"93.81","1":"93.81"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"92.01","1":"92.01"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"92.14","1":"92.14"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"88.84","1":"88.84"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"88.71","1":"88.71"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"89.82","1":"89.82"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"90.57","1":"90.57"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"92.05","1":"92.05"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"91.89","1":"91.89"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"93.04","1":"93.04"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"90.46","1":"90.46"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"89.22","1":"89.22"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"93.68","1":"93.68"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"96.62","1":"96.62"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"101.28","1":"101.28"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"102.03","1":"102.03"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"101.98","1":"101.98"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"101.12","1":"101.12"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"105.16","1":"105.16"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"106.79","1":"106.79"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"105.44","1":"105.44"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"104.09","1":"104.09"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"105.46","1":"105.46"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"109.90","1":"109.90"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"108.09","1":"108.09"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"109.47","1":"109.47"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"108.79","1":"108.79"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"107.47","1":"107.47"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"107.80","1":"107.80"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"106.47","1":"106.47"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"107.85","1":"107.85"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"108.16","1":"108.16"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"106.13","1":"106.13"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"106.22","1":"106.22"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"106.59","1":"106.59"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"106.35","1":"106.35"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"107.22","1":"107.22"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"106.77","1":"106.77"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"108.31","1":"108.31"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"108.76","1":"108.76"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"108.18","1":"108.18"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"107.76","1":"107.76"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"106.62","1":"106.62"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"104.61","1":"104.61"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"104.68","1":"104.68"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"102.27","1":"102.27"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"102.05","1":"102.05"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"98.76","1":"98.76"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"99.57","1":"99.57"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"95.39","1":"95.39"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"95.69","1":"95.69"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"96.03","1":"96.03"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"95.87","1":"95.87"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"96.97","1":"96.97"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"96.68","1":"96.68"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"97.09","1":"97.09"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"93.27","1":"93.27"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"91.38","1":"91.38"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"92.24","1":"92.24"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"90.61","1":"90.61"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"90.87","1":"90.87"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"95.40","1":"95.40"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"94.75","1":"94.75"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"95.96","1":"95.96"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"95.23","1":"95.23"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"91.84","1":"91.84"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"92.23","1":"92.23"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"91.30","1":"91.30"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"90.30","1":"90.30"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"90.10","1":"90.10"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"94.60","1":"94.60"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"92.46","1":"92.46"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"94.13","1":"94.13"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"95.05","1":"95.05"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"94.81","1":"94.81"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"94.83","1":"94.83"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"95.27","1":"95.27"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"97.53","1":"97.53"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"96.93","1":"96.93"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"96.11","1":"96.11"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"97.33","1":"97.33"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"98.23","1":"98.23"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"98.12","1":"98.12"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"98.57","1":"98.57"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"97.32","1":"97.32"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"96.40","1":"96.40"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"93.49","1":"93.49"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"93.05","1":"93.05"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"95.14","1":"95.14"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"93.93","1":"93.93"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"93.14","1":"93.14"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"94.07","1":"94.07"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"93.18","1":"93.18"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"91.69","1":"91.69"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"91.58","1":"91.58"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"91.57","1":"91.57"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"92.39","1":"92.39"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"91.95","1":"91.95"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"91.08","1":"91.08"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"92.04","1":"92.04"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"91.06","1":"91.06"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"88.74","1":"88.74"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"88.64","1":"88.64"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"89.03","1":"89.03"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"88.27","1":"88.27"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"88.60","1":"88.60"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"88.57","1":"88.57"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"86.98","1":"86.98"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"86.52","1":"86.52"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"85.91","1":"85.91"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"81.92","1":"81.92"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"83.80","1":"83.80"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"85.64","1":"85.64"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"87.71","1":"87.71"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"86.77","1":"86.77"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"88.54","1":"88.54"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"90.37","1":"90.37"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"90.38","1":"90.38"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"91.80","1":"91.80"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"95.60","1":"95.60"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"94.38","1":"94.38"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"94.10","1":"94.10"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"92.90","1":"92.90"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"94.76","1":"94.76"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"95.87","1":"95.87"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"94.44","1":"94.44"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"94.82","1":"94.82"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"94.19","1":"94.19"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"94.17","1":"94.17"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"94.97","1":"94.97"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"95.28","1":"95.28"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"94.44","1":"94.44"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"99.16","1":"99.16"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"103.43","1":"103.43"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"104.16","1":"104.16"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"103.25","1":"103.25"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"108.41","1":"108.41"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"113.83","1":"113.83"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"111.59","1":"111.59"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"116.90","1":"116.90"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"121.19","1":"121.19"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"122.53","1":"122.53"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"123.13","1":"123.13"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"123.53","1":"123.53"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"120.03","1":"120.03"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"122.17","1":"122.17"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"127.98","1":"127.98"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"122.53","1":"122.53"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"128.65","1":"128.65"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"124.75","1":"124.75"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"123.36","1":"123.36"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"119.61","1":"119.61"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"117.11","1":"117.11"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"120.95","1":"120.95"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"126.61","1":"126.61"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"131.20","1":"131.20"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"129.32","1":"129.32"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"130.88","1":"130.88"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"130.03","1":"130.03"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"129.66","1":"129.66"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"128.34","1":"128.34"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"129.00","1":"129.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"134.40","1":"134.40"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"135.29","1":"135.29"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"136.23","1":"136.23"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"135.75","1":"135.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"134.07","1":"134.07"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"136.30","1":"136.30"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"142.06","1":"142.06"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"141.15","1":"141.15"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"142.89","1":"142.89"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"140.59","1":"140.59"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"134.00","1":"134.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"130.54","1":"130.54"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"134.58","1":"134.58"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"138.33","1":"138.33"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"137.45","1":"137.45"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"130.58","1":"130.58"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"135.12","1":"135.12"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"139.35","1":"139.35"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"138.95","1":"138.95"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"137.94","1":"137.94"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"134.71","1":"134.71"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"134.24","1":"134.24"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"132.02","1":"132.02"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"133.57","1":"133.57"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"135.07","1":"135.07"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"135.03","1":"135.03"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"137.01","1":"137.01"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"138.92","1":"138.92"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"140.49","1":"140.49"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"140.58","1":"140.58"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"140.05","1":"140.05"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"141.63","1":"141.63"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"140.49","1":"140.49"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"141.04","1":"141.04"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"141.07","1":"141.07"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"141.24","1":"141.24"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"141.54","1":"141.54"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"148.55","1":"148.55"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"148.80","1":"148.80"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"144.96","1":"144.96"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"147.55","1":"147.55"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"147.47","1":"147.47"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"148.33","1":"148.33"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"146.92","1":"146.92"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"148.02","1":"148.02"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"148.75","1":"148.75"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"144.14","1":"144.14"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"146.85","1":"146.85"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"145.89","1":"145.89"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"143.17","1":"143.17"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"140.53","1":"140.53"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"141.13","1":"141.13"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"144.23","1":"144.23"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"142.07","1":"142.07"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"141.80","1":"141.80"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"139.13","1":"139.13"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"140.68","1":"140.68"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"139.62","1":"139.62"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"132.73","1":"132.73"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"126.10","1":"126.10"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"121.57","1":"121.57"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"120.84","1":"120.84"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"122.09","1":"122.09"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"121.87","1":"121.87"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"125.67","1":"125.67"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"131.95","1":"131.95"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"138.54","1":"138.54"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"142.78","1":"142.78"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"140.50","1":"140.50"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"147.39","1":"147.39"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"154.72","1":"154.72"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"159.41","1":"159.41"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"164.53","1":"164.53"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"172.75","1":"172.75"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"181.38","1":"181.38"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"176.61","1":"176.61"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"167.78","1":"167.78"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"164.99","1":"164.99"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"173.23","1":"173.23"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"175.54","1":"175.54"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"178.43","1":"178.43"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"175.80","1":"175.80"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"169.21","1":"169.21"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"164.86","1":"164.86"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"162.34","1":"162.34"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"164.36","1":"164.36"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"161.66","1":"161.66"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"153.70","1":"153.70"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"146.15","1":"146.15"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"140.24","1":"140.24"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"146.06","1":"146.06"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"148.77","1":"148.77"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"154.72","1":"154.72"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"150.02","1":"150.02"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"151.62","1":"151.62"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"145.64","1":"145.64"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"144.83","1":"144.83"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"143.60","1":"143.60"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"138.28","1":"138.28"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"137.28","1":"137.28"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"144.14","1":"144.14"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"140.71","1":"140.71"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"140.95","1":"140.95"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"140.88","1":"140.88"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"141.48","1":"141.48"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"136.71","1":"136.71"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"138.29","1":"138.29"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"138.41","1":"138.41"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"145.33","1":"145.33"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"152.19","1":"152.19"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"154.24","1":"154.24"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"153.93","1":"153.93"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"152.13","1":"152.13"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"148.72","1":"148.72"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"147.82","1":"147.82"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"145.44","1":"145.44"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"143.66","1":"143.66"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"140.40","1":"140.40"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"147.42","1":"147.42"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"150.71","1":"150.71"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"149.72","1":"149.72"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"145.14","1":"145.14"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"146.64","1":"146.64"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"142.92","1":"142.92"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"141.72","1":"141.72"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"135.78","1":"135.78"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"137.10","1":"137.10"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"143.52","1":"143.52"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"142.48","1":"142.48"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"141.98","1":"141.98"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"138.95","1":"138.95"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"138.97","1":"138.97"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"135.63","1":"135.63"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"137.80","1":"137.80"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"138.70","1":"138.70"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"132.41","1":"132.41"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"134.04","1":"134.04"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"138.51","1":"138.51"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"137.30","1":"137.30"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"135.09","1":"135.09"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"132.88","1":"132.88"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"131.31","1":"131.31"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"129.08","1":"129.08"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"122.72","1":"122.72"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"126.68","1":"126.68"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"123.73","1":"123.73"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"120.75","1":"120.75"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"126.78","1":"126.78"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"133.11","1":"133.11"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"133.23","1":"133.23"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"138.43","1":"138.43"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"135.90","1":"135.90"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"136.36","1":"136.36"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"142.97","1":"142.97"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"149.79","1":"149.79"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"154.12","1":"154.12"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"147.88","1":"147.88"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"143.53","1":"143.53"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"144.26","1":"144.26"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"146.24","1":"146.24"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"142.71","1":"142.71"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"143.66","1":"143.66"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"146.01","1":"146.01"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"148.81","1":"148.81"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"149.81","1":"149.81"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"156.23","1":"156.23"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"154.56","1":"154.56"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"155.60","1":"155.60"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"154.70","1":"154.70"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"160.06","1":"160.06"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"162.56","1":"162.56"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"161.77","1":"161.77"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"161.95","1":"161.95"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"165.94","1":"165.94"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"164.13","1":"164.13"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"165.63","1":"165.63"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"164.57","1":"164.57"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"162.81","1":"162.81"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"157.05","1":"157.05"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"154.06","1":"154.06"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"156.25","1":"156.25"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"161.23","1":"161.23"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"160.83","1":"160.83"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"159.94","1":"159.94"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"158.38","1":"158.38"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"159.58","1":"159.58"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"161.97","1":"161.97"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"162.77","1":"162.77"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"162.82","1":"162.82"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"170.09","1":"170.09"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"168.84","1":"168.84"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"166.36","1":"166.36"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"166.56","1":"166.56"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"166.07","1":"166.07"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"168.17","1":"168.17"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"171.04","1":"171.04"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"179.59","1":"179.59"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"188.12","1":"188.12"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"186.91","1":"186.91"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"186.20","1":"186.20"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"184.78","1":"184.78"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"179.57","1":"179.57"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"173.96","1":"173.96"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"175.05","1":"175.05"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"175.30","1":"175.30"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"176.38","1":"176.38"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"178.26","1":"178.26"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"178.97","1":"178.97"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"177.02","1":"177.02"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"177.91","1":"177.91"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"176.34","1":"176.34"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"171.64","1":"171.64"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"174.43","1":"174.43"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"183.15","1":"183.15"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"187.38","1":"187.38"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"180.88","1":"180.88"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"175.34","1":"175.34"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"176.19","1":"176.19"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"171.15","1":"171.15"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"173.43","1":"173.43"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"182.10","1":"182.10"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"189.96","1":"189.96"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"182.83","1":"182.83"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"182.40","1":"182.40"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"184.36","1":"184.36"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"188.75","1":"188.75"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"182.51","1":"182.51"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"182.23","1":"182.23"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"183.43","1":"183.43"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"186.13","1":"186.13"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"186.98","1":"186.98"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"187.26","1":"187.26"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"196.62","1":"196.62"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"194.63","1":"194.63"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"190.25","1":"190.25"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"194.06","1":"194.06"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"187.27","1":"187.27"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"187.16","1":"187.16"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"186.61","1":"186.61"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"185.98","1":"185.98"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"184.31","1":"184.31"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"185.25","1":"185.25"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"187.17","1":"187.17"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"186.01","1":"186.01"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"186.54","1":"186.54"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"186.69","1":"186.69"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"186.47","1":"186.47"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"188.37","1":"188.37"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"191.88","1":"191.88"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"194.45","1":"194.45"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"192.62","1":"192.62"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"193.95","1":"193.95"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"203.64","1":"203.64"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"204.09","1":"204.09"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"211.87","1":"211.87"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"213.86","1":"213.86"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"214.02","1":"214.02"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"212.98","1":"212.98"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"210.38","1":"210.38"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"208.68","1":"208.68"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"213.06","1":"213.06"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"208.98","1":"208.98"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"207.81","1":"207.81"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"199.75","1":"199.75"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"200.68","1":"200.68"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"199.24","1":"199.24"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"196.34","1":"196.34"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"190.04","1":"190.04"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"198.63","1":"198.63"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"203.16","1":"203.16"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"201.27","1":"201.27"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"197.06","1":"197.06"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"196.58","1":"196.58"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"195.17","1":"195.17"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"194.05","1":"194.05"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"191.34","1":"191.34"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"191.98","1":"191.98"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"194.14","1":"194.14"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"196.77","1":"196.77"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"197.88","1":"197.88"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"197.59","1":"197.59"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"200.09","1":"200.09"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"197.79","1":"197.79"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"196.25","1":"196.25"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"196.64","1":"196.64"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"197.26","1":"197.26"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"199.60","1":"199.60"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"199.82","1":"199.82"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"208.97","1":"208.97"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"213.86","1":"213.86"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"204.20","1":"204.20"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"197.53","1":"197.53"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"190.30","1":"190.30"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"185.64","1":"185.64"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"188.50","1":"188.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"192.65","1":"192.65"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"193.12","1":"193.12"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"192.15","1":"192.15"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"191.57","1":"191.57"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"190.75","1":"190.75"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"190.12","1":"190.12"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"189.06","1":"189.06"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"191.13","1":"191.13"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"186.33","1":"186.33"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"186.00","1":"186.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"190.14","1":"190.14"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"191.52","1":"191.52"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"191.03","1":"191.03"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"192.37","1":"192.37"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"187.06","1":"187.06"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"178.51","1":"178.51"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"173.74","1":"173.74"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"177.21","1":"177.21"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"177.26","1":"177.26"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"176.33","1":"176.33"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"178.92","1":"178.92"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"180.33","1":"180.33"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"181.31","1":"181.31"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"180.07","1":"180.07"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"180.55","1":"180.55"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"185.31","1":"185.31"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"180.43","1":"180.43"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"180.45","1":"180.45"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"182.23","1":"182.23"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"181.00","1":"181.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"185.70","1":"185.70"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"185.23","1":"185.23"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"188.31","1":"188.31"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"184.55","1":"184.55"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"184.84","1":"184.84"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"181.04","1":"181.04"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"182.81","1":"182.81"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"181.19","1":"181.19"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"182.20","1":"182.20"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"182.19","1":"182.19"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"173.09","1":"173.09"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"175.61","1":"175.61"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"173.26","1":"173.26"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"176.14","1":"176.14"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"177.74","1":"177.74"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"176.06","1":"176.06"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"172.01","1":"172.01"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"172.28","1":"172.28"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"172.86","1":"172.86"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"171.60","1":"171.60"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"169.47","1":"169.47"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"161.39","1":"161.39"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"158.61","1":"158.61"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"164.88","1":"164.88"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"163.60","1":"163.60"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"171.68","1":"171.68"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"174.09","1":"174.09"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"176.44","1":"176.44"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"173.37","1":"173.37"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"174.51","1":"174.51"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"175.75","1":"175.75"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"173.57","1":"173.57"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"175.23","1":"175.23"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"175.59","1":"175.59"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"177.72","1":"177.72"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"177.50","1":"177.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"174.98","1":"174.98"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"175.20","1":"175.20"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"174.16","1":"174.16"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"173.87","1":"173.87"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"175.25","1":"175.25"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"175.32","1":"175.32"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"170.75","1":"170.75"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"165.69","1":"165.69"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"162.83","1":"162.83"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"165.14","1":"165.14"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"166.30","1":"166.30"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"170.42","1":"170.42"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"168.59","1":"168.59"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"167.02","1":"167.02"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"170.00","1":"170.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"174.04","1":"174.04"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"172.47","1":"172.47"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"164.11","1":"164.11"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"161.58","1":"161.58"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"160.52","1":"160.52"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"160.38","1":"160.38"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"160.22","1":"160.22"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"164.57","1":"164.57"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"163.70","1":"163.70"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"165.19","1":"165.19"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"165.13","1":"165.13"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"166.08","1":"166.08"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"163.33","1":"163.33"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"165.04","1":"165.04"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"167.27","1":"167.27"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"168.51","1":"168.51"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"172.04","1":"172.04"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"172.48","1":"172.48"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"173.14","1":"173.14"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"176.94","1":"176.94"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"184.46","1":"184.46"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"188.25","1":"188.25"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"194.41","1":"194.41"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"201.93","1":"201.93"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"212.02","1":"212.02"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"209.55","1":"209.55"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"200.00","1":"200.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"201.97","1":"201.97"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"198.85","1":"198.85"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"207.57","1":"207.57"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"213.17","1":"213.17"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"207.84","1":"207.84"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"218.23","1":"218.23"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"228.70","1":"228.70"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"223.01","1":"223.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"224.33","1":"224.33"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"219.82","1":"219.82"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"219.70","1":"219.70"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"217.46","1":"217.46"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"222.83","1":"222.83"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"219.10","1":"219.10"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"214.05","1":"214.05"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"213.07","1":"213.07"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"217.21","1":"217.21"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"208.69","1":"208.69"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"210.02","1":"210.02"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"212.76","1":"212.76"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"212.49","1":"212.49"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"212.82","1":"212.82"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"214.20","1":"214.20"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"216.25","1":"216.25"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"223.50","1":"223.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"219.88","1":"219.88"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"219.57","1":"219.57"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"221.51","1":"221.51"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"232.37","1":"232.37"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"236.56","1":"236.56"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"247.47","1":"247.47"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"241.78","1":"241.78"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"241.46","1":"241.46"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"248.63","1":"248.63"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"246.04","1":"246.04"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"245.23","1":"245.23"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"243.13","1":"243.13"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"255.03","1":"255.03"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"258.13","1":"258.13"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"257.68","1":"257.68"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"270.43","1":"270.43"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"268.56","1":"268.56"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"269.49","1":"269.49"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"269.22","1":"269.22"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"277.57","1":"277.57"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"291.05","1":"291.05"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"286.54","1":"286.54"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"285.77","1":"285.77"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"297.88","1":"297.88"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"297.37","1":"297.37"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"295.45","1":"295.45"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"288.38","1":"288.38"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"287.25","1":"287.25"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"289.57","1":"289.57"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"299.89","1":"299.89"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"294.35","1":"294.35"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"281.30","1":"281.30"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"274.56","1":"274.56"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"280.59","1":"280.59"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"267.93","1":"267.93"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"271.70","1":"271.70"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"274.94","1":"274.94"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"288.68","1":"288.68"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"294.74","1":"294.74"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"291.00","1":"291.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"293.97","1":"293.97"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"293.16","1":"293.16"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"294.58","1":"294.58"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"302.88","1":"302.88"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"292.79","1":"292.79"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"292.75","1":"292.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"292.81","1":"292.81"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"295.75","1":"295.75"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"295.65","1":"295.65"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"291.76","1":"291.76"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"287.54","1":"287.54"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"289.70","1":"289.70"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"291.59","1":"291.59"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"294.66","1":"294.66"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"280.57","1":"280.57"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"281.14","1":"281.14"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"268.33","1":"268.33"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"274.12","1":"274.12"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"283.93","1":"283.93"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"273.00","1":"273.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"270.82","1":"270.82"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"267.27","1":"267.27"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"257.49","1":"257.49"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"244.67","1":"244.67"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"256.90","1":"256.90"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"260.51","1":"260.51"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"263.94","1":"263.94"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"266.70","1":"266.70"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"275.53","1":"275.53"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"275.12","1":"275.12"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"273.83","1":"273.83"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"278.13","1":"278.13"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"280.50","1":"280.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"280.79","1":"280.79"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"278.50","1":"278.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"276.52","1":"276.52"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"280.56","1":"280.56"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"288.86","1":"288.86"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"290.82","1":"290.82"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"286.73","1":"286.73"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"296.23","1":"296.23"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"294.98","1":"294.98"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"300.45","1":"300.45"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"310.09","1":"310.09"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"302.71","1":"302.71"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"304.67","1":"304.67"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"316.54","1":"316.54"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"309.51","1":"309.51"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"304.03","1":"304.03"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"301.67","1":"301.67"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"296.48","1":"296.48"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"296.50","1":"296.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"281.70","1":"281.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"287.69","1":"287.69"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"282.99","1":"282.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"286.20","1":"286.20"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"285.49","1":"285.49"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"282.29","1":"282.29"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"277.76","1":"277.76"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"276.52","1":"276.52"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"276.46","1":"276.46"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"274.87","1":"274.87"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"284.38","1":"284.38"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"280.46","1":"280.46"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"281.48","1":"281.48"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"279.81","1":"279.81"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"278.53","1":"278.53"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"291.71","1":"291.71"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"292.24","1":"292.24"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"293.05","1":"293.05"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"297.22","1":"297.22"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"295.37","1":"295.37"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"308.03","1":"308.03"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"304.13","1":"304.13"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"306.53","1":"306.53"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"309.43","1":"309.43"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"306.29","1":"306.29"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"305.14","1":"305.14"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"303.54","1":"303.54"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"306.52","1":"306.52"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"307.96","1":"307.96"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"306.85","1":"306.85"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"298.46","1":"298.46"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"293.85","1":"293.85"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"296.24","1":"296.24"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"292.38","1":"292.38"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"290.77","1":"290.77"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"293.77","1":"293.77"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"296.80","1":"296.80"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"308.18","1":"308.18"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"312.28","1":"312.28"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"311.61","1":"311.61"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"320.36","1":"320.36"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"319.10","1":"319.10"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"309.61","1":"309.61"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"306.19","1":"306.19"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"308.20","1":"308.20"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"320.92","1":"320.92"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"321.64","1":"321.64"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"330.26","1":"330.26"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"325.24","1":"325.24"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"331.99","1":"331.99"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"327.85","1":"327.85"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"327.11","1":"327.11"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"315.94","1":"315.94"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"321.74","1":"321.74"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"321.56","1":"321.56"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"323.19","1":"323.19"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"323.37","1":"323.37"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"330.32","1":"330.32"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"335.35","1":"335.35"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"335.98","1":"335.98"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"331.48","1":"331.48"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"334.38","1":"334.38"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"341.89","1":"341.89"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"341.89","1":"341.89"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"337.65","1":"337.65"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"340.19","1":"340.19"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"336.30","1":"336.30"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"337.58","1":"337.58"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"338.36","1":"338.36"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"334.12","1":"334.12"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"326.03","1":"326.03"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"309.73","1":"309.73"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"324.98","1":"324.98"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"317.01","1":"317.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"320.52","1":"320.52"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"322.71","1":"322.71"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"321.55","1":"321.55"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"329.12","1":"329.12"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"331.73","1":"331.73"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"327.93","1":"327.93"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"318.70","1":"318.70"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"305.56","1":"305.56"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"309.95","1":"309.95"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"313.79","1":"313.79"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"309.59","1":"309.59"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"309.42","1":"309.42"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"303.76","1":"303.76"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"300.86","1":"300.86"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"305.66","1":"305.66"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"308.73","1":"308.73"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"305.76","1":"305.76"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"305.03","1":"305.03"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"307.51","1":"307.51"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"305.79","1":"305.79"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"303.96","1":"303.96"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"296.54","1":"296.54"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"298.38","1":"298.38"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"307.68","1":"307.68"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"307.00","1":"307.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"305.47","1":"305.47"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"311.79","1":"311.79"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"310.05","1":"310.05"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"310.03","1":"310.03"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"310.74","1":"310.74"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"310.77","1":"310.77"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"310.54","1":"310.54"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"309.56","1":"309.56"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"306.94","1":"306.94"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"305.67","1":"305.67"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"305.78","1":"305.78"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"303.96","1":"303.96"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"304.45","1":"304.45"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"303.39","1":"303.39"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"300.07","1":"300.07"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"303.57","1":"303.57"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"304.78","1":"304.78"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"309.16","1":"309.16"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"305.59","1":"305.59"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"304.39","1":"304.39"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"303.22","1":"303.22"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"306.19","1":"306.19"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"305.41","1":"305.41"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"298.06","1":"298.06"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"295.16","1":"295.16"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"290.34","1":"290.34"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"288.22","1":"288.22"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"297.71","1":"297.71"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"294.39","1":"294.39"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"290.89","1":"290.89"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"291.25","1":"291.25"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"289.36","1":"289.36"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"289.00","1":"289.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"285.89","1":"285.89"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"282.88","1":"282.88"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"285.01","1":"285.01"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"281.18","1":"281.18"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"279.24","1":"279.24"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"274.01","1":"274.01"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"268.14","1":"268.14"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"261.86","1":"261.86"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"271.83","1":"271.83"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"277.62","1":"277.62"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"280.31","1":"280.31"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"284.13","1":"284.13"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"280.07","1":"280.07"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"284.85","1":"284.85"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"282.82","1":"282.82"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"279.16","1":"279.16"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"275.76","1":"275.76"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"269.93","1":"269.93"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"273.81","1":"273.81"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"277.81","1":"277.81"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"276.61","1":"276.61"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"275.47","1":"275.47"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"279.40","1":"279.40"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"275.49","1":"275.49"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"275.66","1":"275.66"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"280.75","1":"280.75"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"279.89","1":"279.89"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"279.39","1":"279.39"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"284.85","1":"284.85"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"282.76","1":"282.76"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"282.22","1":"282.22"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"281.59","1":"281.59"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"277.67","1":"277.67"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"277.86","1":"277.86"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"274.17","1":"274.17"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"275.87","1":"275.87"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"276.40","1":"276.40"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"272.23","1":"272.23"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"268.66","1":"268.66"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"266.03","1":"266.03"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"267.85","1":"267.85"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"263.33","1":"263.33"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"259.54","1":"259.54"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"257.06","1":"257.06"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"258.03","1":"258.03"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"256.56","1":"256.56"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"255.60","1":"255.60"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"263.13","1":"263.13"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"265.70","1":"265.70"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"273.72","1":"273.72"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"273.61","1":"273.61"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"270.42","1":"270.42"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"275.04","1":"275.04"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"275.14","1":"275.14"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"273.75","1":"273.75"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"275.72","1":"275.72"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"270.67","1":"270.67"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"265.50","1":"265.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"270.12","1":"270.12"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"265.47","1":"265.47"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"266.91","1":"266.91"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"271.42","1":"271.42"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"266.11","1":"266.11"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"267.39","1":"267.39"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"264.19","1":"264.19"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"267.09","1":"267.09"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"266.90","1":"266.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"274.92","1":"274.92"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"280.62","1":"280.62"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"282.16","1":"282.16"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"282.44","1":"282.44"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"296.56","1":"296.56"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"311.38","1":"311.38"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"317.69","1":"317.69"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"313.34","1":"313.34"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"311.33","1":"311.33"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"306.49","1":"306.49"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"307.35","1":"307.35"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"313.53","1":"313.53"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"311.04","1":"311.04"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"309.69","1":"309.69"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"313.50","1":"313.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"310.22","1":"310.22"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"308.02","1":"308.02"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"307.36","1":"307.36"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"308.26","1":"308.26"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"307.25","1":"307.25"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"310.69","1":"310.69"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"309.39","1":"309.39"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"310.97","1":"310.97"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"315.70","1":"315.70"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"319.77","1":"319.77"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"324.69","1":"324.69"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"326.11","1":"326.11"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"326.11","1":"326.11"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"318.69","1":"318.69"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"318.99","1":"318.99"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"311.63","1":"311.63"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"309.33","1":"309.33"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"309.84","1":"309.84"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"313.61","1":"313.61"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"311.38","1":"311.38"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"309.95","1":"309.95"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"311.39","1":"311.39"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"310.50","1":"310.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"306.17","1":"306.17"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"307.65","1":"307.65"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"307.19","1":"307.19"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"307.40","1":"307.40"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"312.77","1":"312.77"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"312.84","1":"312.84"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"312.84","1":"312.84"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"312.22","1":"312.22"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"314.57","1":"314.57"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"323.66","1":"323.66"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"330.41","1":"330.41"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"326.81","1":"326.81"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"327.44","1":"327.44"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"325.98","1":"325.98"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"324.90","1":"324.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"325.68","1":"325.68"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"325.96","1":"325.96"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"327.12","1":"327.12"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"327.26","1":"327.26"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"326.27","1":"326.27"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"332.93","1":"332.93"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"330.86","1":"330.86"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"336.91","1":"336.91"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"337.22","1":"337.22"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"330.98","1":"330.98"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"336.07","1":"336.07"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"336.88","1":"336.88"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"333.58","1":"333.58"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"334.61","1":"334.61"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"337.67","1":"337.67"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"340.34","1":"340.34"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"343.00","1":"343.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"349.86","1":"349.86"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"347.23","1":"347.23"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"348.73","1":"348.73"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"347.62","1":"347.62"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"334.16","1":"334.16"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"330.23","1":"330.23"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"333.76","1":"333.76"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"349.44","1":"349.44"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"348.07","1":"348.07"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"347.76","1":"347.76"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"345.98","1":"345.98"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"343.26","1":"343.26"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"335.80","1":"335.80"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"339.21","1":"339.21"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"330.38","1":"330.38"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"328.22","1":"328.22"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"326.33","1":"326.33"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"333.35","1":"333.35"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"332.97","1":"332.97"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"337.65","1":"337.65"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"339.24","1":"339.24"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"339.11","1":"339.11"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"337.04","1":"337.04"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"338.38","1":"338.38"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"339.11","1":"339.11"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"337.48","1":"337.48"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"334.11","1":"334.11"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"332.89","1":"332.89"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"333.15","1":"333.15"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"331.33","1":"331.33"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"328.00","1":"328.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"331.19","1":"331.19"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"332.89","1":"332.89"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"332.74","1":"332.74"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"334.50","1":"334.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"334.22","1":"334.22"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"329.27","1":"329.27"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"330.89","1":"330.89"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"330.18","1":"330.18"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"330.12","1":"330.12"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"333.73","1":"333.73"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"334.02","1":"334.02"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"335.66","1":"335.66"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"334.84","1":"334.84"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"332.97","1":"332.97"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"332.09","1":"332.09"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"333.61","1":"333.61"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"331.79","1":"331.79"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"325.75","1":"325.75"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"310.78","1":"310.78"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"309.35","1":"309.35"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"306.02","1":"306.02"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"308.94","1":"308.94"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"309.98","1":"309.98"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"307.87","1":"307.87"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"307.23","1":"307.23"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"306.82","1":"306.82"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"306.05","1":"306.05"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"306.16","1":"306.16"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"305.52","1":"305.52"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"300.42","1":"300.42"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"300.15","1":"300.15"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"305.78","1":"305.78"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"305.35","1":"305.35"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"303.75","1":"303.75"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"303.57","1":"303.57"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"306.00","1":"306.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"305.37","1":"305.37"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"311.29","1":"311.29"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"308.30","1":"308.30"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"296.74","1":"296.74"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"286.73","1":"286.73"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"294.72","1":"294.72"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"292.21","1":"292.21"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"291.36","1":"291.36"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"287.87","1":"287.87"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"291.25","1":"291.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"296.30","1":"296.30"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"297.13","1":"297.13"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"300.17","1":"300.17"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"301.32","1":"301.32"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"299.39","1":"299.39"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"299.97","1":"299.97"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"295.87","1":"295.87"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"297.77","1":"297.77"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"294.03","1":"294.03"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"288.84","1":"288.84"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"289.84","1":"289.84"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"293.61","1":"293.61"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"291.09","1":"291.09"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"285.79","1":"285.79"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"284.07","1":"284.07"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"282.86","1":"282.86"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"280.66","1":"280.66"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"280.07","1":"280.07"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"279.14","1":"279.14"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"292.30","1":"292.30"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"288.76","1":"288.76"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"289.07","1":"289.07"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"288.01","1":"288.01"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"290.94","1":"290.94"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"289.38","1":"289.38"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"288.67","1":"288.67"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"293.11","1":"293.11"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"293.41","1":"293.41"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"291.10","1":"291.10"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"289.97","1":"289.97"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"291.14","1":"291.14"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"290.35","1":"290.35"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"288.98","1":"288.98"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"288.88","1":"288.88"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"289.59","1":"289.59"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"291.72","1":"291.72"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"292.53","1":"292.53"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"293.49","1":"293.49"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"299.89","1":"299.89"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"303.98","1":"303.98"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"303.58","1":"303.58"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"304.34","1":"304.34"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"305.98","1":"305.98"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"307.76","1":"307.76"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"312.33","1":"312.33"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"317.19","1":"317.19"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"317.84","1":"317.84"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"319.18","1":"319.18"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"320.03","1":"320.03"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"319.71","1":"319.71"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"309.12","1":"309.12"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"308.55","1":"308.55"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"311.08","1":"311.08"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"315.24","1":"315.24"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"315.12","1":"315.12"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"312.92","1":"312.92"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"313.16","1":"313.16"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"312.66","1":"312.66"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"313.27","1":"313.27"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"319.46","1":"319.46"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"318.91","1":"318.91"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"316.09","1":"316.09"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"324.90","1":"324.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"335.92","1":"335.92"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"334.41","1":"334.41"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"335.64","1":"335.64"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"339.25","1":"339.25"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"338.51","1":"338.51"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"330.55","1":"330.55"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"333.76","1":"333.76"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"331.81","1":"331.81"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"330.93","1":"330.93"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"333.42","1":"333.42"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"331.28","1":"331.28"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"330.96","1":"330.96"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"334.87","1":"334.87"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"333.82","1":"333.82"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"336.03","1":"336.03"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"337.13","1":"337.13"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"337.52","1":"337.52"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"343.62","1":"343.62"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"341.57","1":"341.57"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"335.11","1":"335.11"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"336.15","1":"336.15"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"340.75","1":"340.75"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"344.79","1":"344.79"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"357.49","1":"357.49"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"358.86","1":"358.86"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"365.89","1":"365.89"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"371.03","1":"371.03"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"372.19","1":"372.19"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"379.66","1":"379.66"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"383.15","1":"383.15"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"378.80","1":"378.80"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"375.46","1":"375.46"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"379.34","1":"379.34"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"361.97","1":"361.97"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"352.52","1":"352.52"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"353.06","1":"353.06"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"359.33","1":"359.33"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"367.68","1":"367.68"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"373.42","1":"373.42"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"373.19","1":"373.19"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"380.01","1":"380.01"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"383.90","1":"383.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"385.01","1":"385.01"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"380.43","1":"380.43"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"377.31","1":"377.31"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"373.75","1":"373.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"376.69","1":"376.69"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"380.03","1":"380.03"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"380.23","1":"380.23"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"377.58","1":"377.58"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"376.76","1":"376.76"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"377.64","1":"377.64"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"375.83","1":"375.83"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"376.49","1":"376.49"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"377.07","1":"377.07"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"380.25","1":"380.25"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"381.67","1":"381.67"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"382.88","1":"382.88"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"380.16","1":"380.16"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"376.10","1":"376.10"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"372.74","1":"372.74"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"369.52","1":"369.52"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"368.02","1":"368.02"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"361.05","1":"361.05"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"362.76","1":"362.76"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"356.89","1":"356.89"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"350.41","1":"350.41"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"354.78","1":"354.78"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"354.60","1":"354.60"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"356.28","1":"356.28"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"353.21","1":"353.21"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"348.01","1":"348.01"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"343.78","1":"343.78"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"332.13","1":"332.13"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"329.60","1":"329.60"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"340.42","1":"340.42"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"351.65","1":"351.65"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"367.24","1":"367.24"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"372.10","1":"372.10"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"363.59","1":"363.59"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"360.97","1":"360.97"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"358.55","1":"358.55"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"352.57","1":"352.57"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"347.40","1":"347.40"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"350.49","1":"350.49"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"361.29","1":"361.29"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"370.57","1":"370.57"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"379.35","1":"379.35"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"377.94","1":"377.94"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"375.06","1":"375.06"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"376.45","1":"376.45"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"383.22","1":"383.22"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"391.20","1":"391.20"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"381.03","1":"381.03"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"382.00","1":"382.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"374.10","1":"374.10"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"370.87","1":"370.87"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"384.06","1":"384.06"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"392.20","1":"392.20"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"395.13","1":"395.13"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"399.16","1":"399.16"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"398.36","1":"398.36"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"394.71","1":"394.71"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"389.59","1":"389.59"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"372.08","1":"372.08"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"358.14","1":"358.14"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"352.14","1":"352.14"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"369.08","1":"369.08"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"367.18","1":"367.18"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"363.20","1":"363.20"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"361.31","1":"361.31"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"361.42","1":"361.42"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"343.46","1":"343.46"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"346.46","1":"346.46"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"337.96","1":"337.96"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"335.87","1":"335.87"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"334.93","1":"334.93"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"330.52","1":"330.52"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"317.34","1":"317.34"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"326.58","1":"326.58"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"337.83","1":"337.83"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"333.66","1":"333.66"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"325.91","1":"325.91"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"311.91","1":"311.91"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"319.29","1":"319.29"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"316.87","1":"316.87"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"317.11","1":"317.11"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"327.96","1":"327.96"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"339.88","1":"339.88"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"322.89","1":"322.89"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"314.35","1":"314.35"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"313.90","1":"313.90"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"318.22","1":"318.22"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"317.19","1":"317.19"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"327.60","1":"327.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"319.48","1":"319.48"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"313.78","1":"313.78"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"314.38","1":"314.38"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"316.72","1":"316.72"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"321.89","1":"321.89"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"323.81","1":"323.81"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"321.73","1":"321.73"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"317.48","1":"317.48"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"324.38","1":"324.38"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"338.04","1":"338.04"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"339.82","1":"339.82"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"339.56","1":"339.56"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"336.47","1":"336.47"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"332.53","1":"332.53"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"324.21","1":"324.21"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"320.08","1":"320.08"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"316.10","1":"316.10"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"311.44","1":"311.44"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"298.11","1":"298.11"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"304.20","1":"304.20"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"299.36","1":"299.36"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"294.52","1":"294.52"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"288.79","1":"288.79"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"294.13","1":"294.13"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"303.34","1":"303.34"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"295.21","1":"295.21"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"296.31","1":"296.31"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"290.73","1":"290.73"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"287.34","1":"287.34"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"290.16","1":"290.16"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"283.51","1":"283.51"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"285.31","1":"285.31"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"284.26","1":"284.26"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"291.35","1":"291.35"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"290.68","1":"290.68"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"288.59","1":"288.59"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"290.40","1":"290.40"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"296.18","1":"296.18"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"304.88","1":"304.88"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"315.08","1":"315.08"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"320.42","1":"320.42"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"321.39","1":"321.39"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"321.58","1":"321.58"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"313.96","1":"313.96"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"311.48","1":"311.48"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"310.45","1":"310.45"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"306.77","1":"306.77"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"300.64","1":"300.64"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"302.68","1":"302.68"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"303.09","1":"303.09"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"301.60","1":"301.60"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"289.89","1":"289.89"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"283.45","1":"283.45"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"286.94","1":"286.94"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"292.65","1":"292.65"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"291.03","1":"291.03"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"286.99","1":"286.99"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"282.98","1":"282.98"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"281.72","1":"281.72"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"280.78","1":"280.78"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"291.61","1":"291.61"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"291.64","1":"291.64"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"290.34","1":"290.34"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"303.54","1":"303.54"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"307.40","1":"307.40"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"292.83","1":"292.83"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"291.66","1":"291.66"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"294.50","1":"294.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"294.64","1":"294.64"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"287.57","1":"287.57"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"284.53","1":"284.53"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"278.02","1":"278.02"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"286.59","1":"286.59"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"284.79","1":"284.79"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"287.62","1":"287.62"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"287.57","1":"287.57"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"288.15","1":"288.15"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"286.07","1":"286.07"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"295.97","1":"295.97"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"288.02","1":"288.02"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"287.54","1":"287.54"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"273.17","1":"273.17"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"265.77","1":"265.77"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"269.17","1":"269.17"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"269.64","1":"269.64"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"265.54","1":"265.54"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"267.89","1":"267.89"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"261.20","1":"261.20"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"256.35","1":"256.35"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"260.73","1":"260.73"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"253.53","1":"253.53"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"257.63","1":"257.63"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"268.51","1":"268.51"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"262.32","1":"262.32"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"259.36","1":"259.36"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"261.83","1":"261.83"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"262.97","1":"262.97"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"254.07","1":"254.07"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"260.19","1":"260.19"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"253.43","1":"253.43"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"258.75","1":"258.75"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"262.88","1":"262.88"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"258.38","1":"258.38"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"268.66","1":"268.66"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"264.95","1":"264.95"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"262.01","1":"262.01"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"264.52","1":"264.52"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"274.11","1":"274.11"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"277.36","1":"277.36"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"274.82","1":"274.82"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"279.34","1":"279.34"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"276.32","1":"276.32"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"274.75","1":"274.75"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"280.30","1":"280.30"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"280.39","1":"280.39"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"281.49","1":"281.49"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"284.83","1":"284.83"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"286.70","1":"286.70"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"290.15","1":"290.15"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"288.48","1":"288.48"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"297.24","1":"297.24"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"292.17","1":"292.17"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"287.23","1":"287.23"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"289.17","1":"289.17"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"290.50","1":"290.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"292.12","1":"292.12"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"300.22","1":"300.22"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"306.17","1":"306.17"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"311.87","1":"311.87"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"306.74","1":"306.74"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"307.20","1":"307.20"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"305.79","1":"305.79"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"304.92","1":"304.92"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"302.53","1":"302.53"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"301.01","1":"301.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"302.17","1":"302.17"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"302.09","1":"302.09"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"300.92","1":"300.92"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"298.53","1":"298.53"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"297.92","1":"297.92"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"300.17","1":"300.17"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"298.23","1":"298.23"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"297.44","1":"297.44"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"300.66","1":"300.66"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"297.82","1":"297.82"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"295.08","1":"295.08"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"298.35","1":"298.35"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"297.60","1":"297.60"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"295.96","1":"295.96"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"287.89","1":"287.89"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"301.36","1":"301.36"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"301.16","1":"301.16"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"295.83","1":"295.83"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"295.48","1":"295.48"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"300.65","1":"300.65"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"308.06","1":"308.06"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"309.26","1":"309.26"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"307.54","1":"307.54"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"303.89","1":"303.89"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"300.06","1":"300.06"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"297.67","1":"297.67"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"295.88","1":"295.88"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"300.16","1":"300.16"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"301.47","1":"301.47"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"297.90","1":"297.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"299.12","1":"299.12"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"295.05","1":"295.05"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"300.64","1":"300.64"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"302.04","1":"302.04"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"304.56","1":"304.56"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"305.46","1":"305.46"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"306.60","1":"306.60"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"309.92","1":"309.92"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"309.49","1":"309.49"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"310.74","1":"310.74"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"309.65","1":"309.65"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"316.10","1":"316.10"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"317.53","1":"317.53"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"315.36","1":"315.36"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"318.02","1":"318.02"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"318.65","1":"318.65"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"318.87","1":"318.87"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"319.08","1":"319.08"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"317.26","1":"317.26"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"316.31","1":"316.31"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"313.68","1":"313.68"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"317.02","1":"317.02"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"316.70","1":"316.70"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"313.37","1":"313.37"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"313.18","1":"313.18"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"312.26","1":"312.26"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"313.10","1":"313.10"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"315.58","1":"315.58"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"315.89","1":"315.89"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"315.20","1":"315.20"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"316.92","1":"316.92"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"312.50","1":"312.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"309.37","1":"309.37"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"307.66","1":"307.66"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"307.14","1":"307.14"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"311.74","1":"311.74"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"308.76","1":"308.76"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"307.38","1":"307.38"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"310.05","1":"310.05"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"308.02","1":"308.02"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"295.80","1":"295.80"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"294.03","1":"294.03"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"292.01","1":"292.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"288.58","1":"288.58"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"288.10","1":"288.10"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"288.67","1":"288.67"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"302.53","1":"302.53"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"300.54","1":"300.54"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"299.89","1":"299.89"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"297.34","1":"297.34"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"305.44","1":"305.44"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"308.54","1":"308.54"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"305.80","1":"305.80"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"307.92","1":"307.92"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"303.66","1":"303.66"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"312.60","1":"312.60"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"317.38","1":"317.38"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"316.39","1":"316.39"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"309.86","1":"309.86"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"317.02","1":"317.02"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"315.24","1":"315.24"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"316.67","1":"316.67"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"321.21","1":"321.21"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"320.97","1":"320.97"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"317.07","1":"317.07"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"314.63","1":"314.63"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"310.32","1":"310.32"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"306.29","1":"306.29"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"313.32","1":"313.32"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"317.74","1":"317.74"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"317.03","1":"317.03"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"313.86","1":"313.86"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"314.28","1":"314.28"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"315.03","1":"315.03"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"307.14","1":"307.14"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"307.41","1":"307.41"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"307.26","1":"307.26"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"297.37","1":"297.37"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"296.66","1":"296.66"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"306.70","1":"306.70"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"313.88","1":"313.88"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"314.22","1":"314.22"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"307.94","1":"307.94"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"309.66","1":"309.66"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"316.54","1":"316.54"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"323.25","1":"323.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"321.89","1":"321.89"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"316.84","1":"316.84"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"324.13","1":"324.13"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"331.80","1":"331.80"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"333.81","1":"333.81"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"338.56","1":"338.56"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"338.17","1":"338.17"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"336.47","1":"336.47"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"331.66","1":"331.66"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"338.85","1":"338.85"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"347.31","1":"347.31"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"343.79","1":"343.79"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"346.76","1":"346.76"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"350.22","1":"350.22"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"348.76","1":"348.76"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"345.23","1":"345.23"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"344.39","1":"344.39"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"336.01","1":"336.01"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"339.67","1":"339.67"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"340.71","1":"340.71"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"341.33","1":"341.33"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"340.45","1":"340.45"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"340.23","1":"340.23"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"339.58","1":"339.58"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"328.00","1":"328.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"328.96","1":"328.96"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"328.83","1":"328.83"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"328.27","1":"328.27"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"326.58","1":"326.58"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"323.28","1":"323.28"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"322.27","1":"322.27"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"319.63","1":"319.63"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"318.97","1":"318.97"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"315.14","1":"315.14"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"319.58","1":"319.58"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"310.49","1":"310.49"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"310.26","1":"310.26"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"319.66","1":"319.66"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"318.47","1":"318.47"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"315.42","1":"315.42"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"314.30","1":"314.30"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"313.93","1":"313.93"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"312.92","1":"312.92"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"311.63","1":"311.63"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"312.56","1":"312.56"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"316.72","1":"316.72"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"313.99","1":"313.99"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"310.07","1":"310.07"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"305.57","1":"305.57"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"297.15","1":"297.15"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"307.43","1":"307.43"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"310.40","1":"310.40"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"307.64","1":"307.64"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"297.00","1":"297.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"289.52","1":"289.52"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"285.89","1":"285.89"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"294.86","1":"294.86"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"304.45","1":"304.45"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"300.68","1":"300.68"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"295.24","1":"295.24"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"298.71","1":"298.71"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"313.64","1":"313.64"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"320.23","1":"320.23"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"330.09","1":"330.09"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"335.97","1":"335.97"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"333.05","1":"333.05"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"334.75","1":"334.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"337.91","1":"337.91"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"344.50","1":"344.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"338.50","1":"338.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"338.24","1":"338.24"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"341.38","1":"341.38"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"340.01","1":"340.01"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"340.56","1":"340.56"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"336.36","1":"336.36"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"335.32","1":"335.32"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"331.51","1":"331.51"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"333.74","1":"333.74"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"338.41","1":"338.41"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"339.80","1":"339.80"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"339.44","1":"339.44"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"332.78","1":"332.78"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"330.00","1":"330.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"330.90","1":"330.90"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"328.50","1":"328.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"326.22","1":"326.22"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"324.48","1":"324.48"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"316.55","1":"316.55"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"300.88","1":"300.88"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"304.68","1":"304.68"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"302.04","1":"302.04"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"292.96","1":"292.96"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"299.54","1":"299.54"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"303.60","1":"303.60"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"299.41","1":"299.41"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"294.06","1":"294.06"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"294.91","1":"294.91"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"307.13","1":"307.13"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"305.08","1":"305.08"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"303.24","1":"303.24"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"301.41","1":"301.41"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"311.41","1":"311.41"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"314.37","1":"314.37"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"315.53","1":"315.53"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"316.78","1":"316.78"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"310.25","1":"310.25"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"298.01","1":"298.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"291.08","1":"291.08"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"305.54","1":"305.54"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"308.75","1":"308.75"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"314.99","1":"314.99"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"313.56","1":"313.56"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"324.60","1":"324.60"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"325.98","1":"325.98"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"324.21","1":"324.21"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"328.43","1":"328.43"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"321.32","1":"321.32"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"324.45","1":"324.45"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"333.00","1":"333.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"329.21","1":"329.21"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"328.49","1":"328.49"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"327.81","1":"327.81"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"327.78","1":"327.78"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"330.92","1":"330.92"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"333.13","1":"333.13"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"336.26","1":"336.26"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"336.38","1":"336.38"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"338.51","1":"338.51"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"339.01","1":"339.01"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"336.37","1":"336.37"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"335.35","1":"335.35"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"335.89","1":"335.89"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"336.91","1":"336.91"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"338.79","1":"338.79"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"336.65","1":"336.65"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"331.98","1":"331.98"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"329.97","1":"329.97"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"331.90","1":"331.90"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"329.39","1":"329.39"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"327.76","1":"327.76"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"327.99","1":"327.99"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"327.78","1":"327.78"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"326.75","1":"326.75"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"332.74","1":"332.74"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"331.69","1":"331.69"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"328.82","1":"328.82"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"326.43","1":"326.43"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"321.35","1":"321.35"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"322.87","1":"322.87"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"326.09","1":"326.09"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"326.97","1":"326.97"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"327.86","1":"327.86"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"328.08","1":"328.08"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"327.34","1":"327.34"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"326.53","1":"326.53"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"320.53","1":"320.53"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"318.13","1":"318.13"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"317.72","1":"317.72"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"317.49","1":"317.49"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"317.56","1":"317.56"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"316.12","1":"316.12"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"320.27","1":"320.27"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"321.76","1":"321.76"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"327.77","1":"327.77"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"324.59","1":"324.59"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"323.29","1":"323.29"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"319.96","1":"319.96"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"320.96","1":"320.96"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"326.87","1":"326.87"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"324.45","1":"324.45"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"327.23","1":"327.23"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"322.65","1":"322.65"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"320.78","1":"320.78"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"321.86","1":"321.86"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"318.32","1":"318.32"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"318.97","1":"318.97"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"314.70","1":"314.70"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"317.49","1":"317.49"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"314.70","1":"314.70"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"315.94","1":"315.94"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"319.73","1":"319.73"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"319.41","1":"319.41"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"318.02","1":"318.02"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"316.76","1":"316.76"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"317.34","1":"317.34"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"318.70","1":"318.70"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"318.49","1":"318.49"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"314.65","1":"314.65"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"316.57","1":"316.57"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"323.01","1":"323.01"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"323.37","1":"323.37"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"320.33","1":"320.33"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"317.60","1":"317.60"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"289.97","1":"289.97"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"285.64","1":"285.64"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"279.42","1":"279.42"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"277.60","1":"277.60"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"272.25","1":"272.25"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"268.92","1":"268.92"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"266.09","1":"266.09"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"260.74","1":"260.74"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"262.74","1":"262.74"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"263.30","1":"263.30"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"261.97","1":"261.97"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"254.25","1":"254.25"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"260.83","1":"260.83"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"259.88","1":"259.88"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"269.72","1":"269.72"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"280.12","1":"280.12"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"279.72","1":"279.72"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"281.71","1":"281.71"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"276.67","1":"276.67"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"287.68","1":"287.68"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"283.80","1":"283.80"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"272.54","1":"272.54"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"263.25","1":"263.25"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"268.53","1":"268.53"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"273.56","1":"273.56"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"279.28","1":"279.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"277.98","1":"277.98"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"276.03","1":"276.03"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"273.36","1":"273.36"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"273.56","1":"273.56"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"276.53","1":"276.53"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"275.77","1":"275.77"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"270.95","1":"270.95"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"270.09","1":"270.09"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"268.41","1":"268.41"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"265.09","1":"265.09"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"265.60","1":"265.60"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"266.69","1":"266.69"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"268.97","1":"268.97"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"273.40","1":"273.40"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"274.08","1":"274.08"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"270.82","1":"270.82"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"268.86","1":"268.86"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"267.35","1":"267.35"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"268.93","1":"268.93"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"271.30","1":"271.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"269.09","1":"269.09"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"262.09","1":"262.09"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"264.63","1":"264.63"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"265.25","1":"265.25"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"254.85","1":"254.85"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"260.53","1":"260.53"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"260.21","1":"260.21"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"258.59","1":"258.59"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"252.64","1":"252.64"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"254.78","1":"254.78"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"253.63","1":"253.63"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"249.70","1":"249.70"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"251.40","1":"251.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"256.41","1":"256.41"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"256.17","1":"256.17"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"256.13","1":"256.13"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"252.32","1":"252.32"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"252.60","1":"252.60"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"246.06","1":"246.06"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"240.63","1":"240.63"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"236.45","1":"236.45"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"226.14","1":"226.14"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"234.78","1":"234.78"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"246.51","1":"246.51"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"255.83","1":"255.83"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"264.27","1":"264.27"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"263.56","1":"263.56"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"253.69","1":"253.69"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"260.14","1":"260.14"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"264.65","1":"264.65"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"262.10","1":"262.10"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"254.68","1":"254.68"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"254.89","1":"254.89"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"255.07","1":"255.07"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"263.93","1":"263.93"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"259.19","1":"259.19"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"257.75","1":"257.75"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"260.85","1":"260.85"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"266.84","1":"266.84"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"259.69","1":"259.69"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"263.05","1":"263.05"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"260.16","1":"260.16"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"256.98","1":"256.98"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"268.63","1":"268.63"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"267.85","1":"267.85"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"270.55","1":"270.55"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"270.35","1":"270.35"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"268.29","1":"268.29"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"262.55","1":"262.55"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"266.70","1":"266.70"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"266.89","1":"266.89"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"268.49","1":"268.49"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"268.35","1":"268.35"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"271.76","1":"271.76"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"274.08","1":"274.08"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"277.27","1":"277.27"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"274.32","1":"274.32"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"274.14","1":"274.14"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"277.39","1":"277.39"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"281.54","1":"281.54"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"279.20","1":"279.20"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"277.64","1":"277.64"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"280.31","1":"280.31"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"279.70","1":"279.70"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"287.72","1":"287.72"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"285.38","1":"285.38"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"283.89","1":"283.89"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"289.85","1":"289.85"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"293.23","1":"293.23"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"293.21","1":"293.21"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"293.24","1":"293.24"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"291.41","1":"291.41"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"288.26","1":"288.26"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"296.09","1":"296.09"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"298.44","1":"298.44"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"306.76","1":"306.76"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"311.33","1":"311.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"312.50","1":"312.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"316.54","1":"316.54"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"320.35","1":"320.35"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"323.82","1":"323.82"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"322.03","1":"322.03"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"326.82","1":"326.82"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"326.49","1":"326.49"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"328.39","1":"328.39"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"342.61","1":"342.61"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"338.81","1":"338.81"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"331.85","1":"331.85"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"323.50","1":"323.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"331.56","1":"331.56"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"331.98","1":"331.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"338.48","1":"338.48"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"335.84","1":"335.84"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"337.74","1":"337.74"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"337.97","1":"337.97"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"340.44","1":"340.44"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"324.37","1":"324.37"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"321.75","1":"321.75"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"321.06","1":"321.06"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"323.04","1":"323.04"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"326.34","1":"326.34"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"327.70","1":"327.70"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"325.97","1":"325.97"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"327.73","1":"327.73"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"326.66","1":"326.66"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"330.11","1":"330.11"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"335.17","1":"335.17"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"335.59","1":"335.59"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"329.14","1":"329.14"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"331.02","1":"331.02"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"326.57","1":"326.57"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"328.46","1":"328.46"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"331.59","1":"331.59"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"341.05","1":"341.05"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"351.54","1":"351.54"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"345.25","1":"345.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"354.28","1":"354.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"366.00","1":"366.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"355.48","1":"355.48"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"341.76","1":"341.76"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"347.65","1":"347.65"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"347.41","1":"347.41"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"354.19","1":"354.19"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"359.85","1":"359.85"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"356.46","1":"356.46"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"362.89","1":"362.89"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"361.77","1":"361.77"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"360.02","1":"360.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"361.89","1":"361.89"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"349.77","1":"349.77"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"337.17","1":"337.17"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"339.69","1":"339.69"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"338.94","1":"338.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"339.93","1":"339.93"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"344.04","1":"344.04"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"341.46","1":"341.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"337.87","1":"337.87"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"341.55","1":"341.55"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"341.47","1":"341.47"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"328.38","1":"328.38"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"335.13","1":"335.13"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"334.16","1":"334.16"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"334.14","1":"334.14"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"326.41","1":"326.41"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"329.05","1":"329.05"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"337.99","1":"337.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"337.68","1":"337.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"335.09","1":"335.09"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"334.54","1":"334.54"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"335.61","1":"335.61"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"336.44","1":"336.44"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"334.71","1":"334.71"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"325.26","1":"325.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"317.62","1":"317.62"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"310.56","1":"310.56"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"302.49","1":"302.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"304.73","1":"304.73"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"310.41","1":"310.41"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"330.26","1":"330.26"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"324.50","1":"324.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"317.84","1":"317.84"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"328.67","1":"328.67"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"314.54","1":"314.54"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"301.00","1":"301.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"307.47","1":"307.47"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"304.90","1":"304.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"286.02","1":"286.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"289.62","1":"289.62"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"269.62","1":"269.62"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"271.46","1":"271.46"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"251.11","1":"251.11"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"262.64","1":"262.64"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"277.03","1":"277.03"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"256.26","1":"256.26"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"237.65","1":"237.65"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"244.81","1":"244.81"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"259.04","1":"259.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"254.09","1":"254.09"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"266.90","1":"266.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"270.25","1":"270.25"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"278.62","1":"278.62"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"277.28","1":"277.28"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"269.07","1":"269.07"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"272.21","1":"272.21"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"269.61","1":"269.61"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"274.55","1":"274.55"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"279.24","1":"279.24"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"271.03","1":"271.03"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"272.62","1":"272.62"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"273.41","1":"273.41"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"274.09","1":"274.09"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"294.64","1":"294.64"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"316.73","1":"316.73"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"298.26","1":"298.26"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"295.16","1":"295.16"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"301.64","1":"301.64"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"300.23","1":"300.23"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"295.77","1":"295.77"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"300.99","1":"300.99"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"302.04","1":"302.04"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"307.74","1":"307.74"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"303.60","1":"303.60"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"308.39","1":"308.39"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"306.56","1":"306.56"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"305.23","1":"305.23"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"303.73","1":"303.73"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"303.40","1":"303.40"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"307.87","1":"307.87"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"305.37","1":"305.37"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"305.97","1":"305.97"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"306.17","1":"306.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"304.01","1":"304.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"302.18","1":"302.18"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"298.08","1":"298.08"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"298.73","1":"298.73"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"296.44","1":"296.44"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"291.66","1":"291.66"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"290.99","1":"290.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"291.62","1":"291.62"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"288.72","1":"288.72"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"287.51","1":"287.51"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"293.32","1":"293.32"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"289.41","1":"289.41"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"287.92","1":"287.92"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"287.95","1":"287.95"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"290.77","1":"290.77"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"287.72","1":"287.72"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"281.86","1":"281.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"283.63","1":"283.63"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"279.94","1":"279.94"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"278.27","1":"278.27"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"277.20","1":"277.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"285.11","1":"285.11"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"283.76","1":"283.76"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"287.54","1":"287.54"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"286.07","1":"286.07"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"291.71","1":"291.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"292.12","1":"292.12"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"292.92","1":"292.92"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"298.29","1":"298.29"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"299.09","1":"299.09"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"298.16","1":"298.16"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"298.16","1":"298.16"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"295.94","1":"295.94"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"295.08","1":"295.08"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"298.78","1":"298.78"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"300.90","1":"300.90"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"301.23","1":"301.23"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"301.92","1":"301.92"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"300.73","1":"300.73"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"300.76","1":"300.76"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"307.53","1":"307.53"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"305.89","1":"305.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"311.05","1":"311.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"308.76","1":"308.76"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"306.58","1":"306.58"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"306.09","1":"306.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"307.96","1":"307.96"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"308.36","1":"308.36"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"309.79","1":"309.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"313.34","1":"313.34"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"317.46","1":"317.46"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"319.20","1":"319.20"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"316.98","1":"316.98"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"314.77","1":"314.77"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"313.92","1":"313.92"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"311.94","1":"311.94"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"314.88","1":"314.88"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"313.31","1":"313.31"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"307.11","1":"307.11"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"290.71","1":"290.71"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"289.20","1":"289.20"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"294.49","1":"294.49"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"290.90","1":"290.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"292.57","1":"292.57"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"292.79","1":"292.79"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"294.78","1":"294.78"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"300.02","1":"300.02"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"300.11","1":"300.11"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"299.92","1":"299.92"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"298.03","1":"298.03"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"298.20","1":"298.20"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"303.58","1":"303.58"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"303.29","1":"303.29"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"301.53","1":"301.53"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"303.18","1":"303.18"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"303.46","1":"303.46"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"304.12","1":"304.12"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"308.23","1":"308.23"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"312.23","1":"312.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"303.91","1":"303.91"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"298.45","1":"298.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"304.22","1":"304.22"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"305.87","1":"305.87"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"306.53","1":"306.53"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"303.86","1":"303.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"299.92","1":"299.92"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"300.05","1":"300.05"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"305.07","1":"305.07"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"306.44","1":"306.44"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"301.25","1":"301.25"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"306.57","1":"306.57"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"301.03","1":"301.03"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"303.67","1":"303.67"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"299.71","1":"299.71"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"291.84","1":"291.84"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"293.90","1":"293.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"298.38","1":"298.38"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"301.33","1":"301.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"300.74","1":"300.74"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"299.63","1":"299.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"296.74","1":"296.74"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"297.16","1":"297.16"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"298.20","1":"298.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"296.38","1":"296.38"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"305.03","1":"305.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"306.91","1":"306.91"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"313.30","1":"313.30"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"312.62","1":"312.62"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"316.25","1":"316.25"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"318.34","1":"318.34"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"316.42","1":"316.42"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"313.31","1":"313.31"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"304.12","1":"304.12"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"299.56","1":"299.56"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"308.00","1":"308.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"306.90","1":"306.90"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"308.54","1":"308.54"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"304.78","1":"304.78"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"304.42","1":"304.42"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"307.77","1":"307.77"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"305.34","1":"305.34"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"305.17","1":"305.17"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"305.30","1":"305.30"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"304.87","1":"304.87"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"306.07","1":"306.07"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"303.61","1":"303.61"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"303.49","1":"303.49"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"303.74","1":"303.74"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"302.38","1":"302.38"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"301.81","1":"301.81"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"306.15","1":"306.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"309.79","1":"309.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"306.78","1":"306.78"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"304.60","1":"304.60"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"309.04","1":"309.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"311.44","1":"311.44"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"312.11","1":"312.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"303.10","1":"303.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"303.08","1":"303.08"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"304.89","1":"304.89"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"305.82","1":"305.82"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"303.08","1":"303.08"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"303.62","1":"303.62"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"308.73","1":"308.73"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"308.07","1":"308.07"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"313.36","1":"313.36"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"317.17","1":"317.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"312.49","1":"312.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"308.13","1":"308.13"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"307.03","1":"307.03"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"309.50","1":"309.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"308.28","1":"308.28"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"310.37","1":"310.37"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"307.89","1":"307.89"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"308.41","1":"308.41"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"307.36","1":"307.36"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"312.58","1":"312.58"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"309.90","1":"309.90"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"308.58","1":"308.58"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"312.09","1":"312.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"315.85","1":"315.85"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"318.58","1":"318.58"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"318.25","1":"318.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"317.59","1":"317.59"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"316.75","1":"316.75"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"314.24","1":"314.24"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"313.03","1":"313.03"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"311.80","1":"311.80"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"311.23","1":"311.23"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"307.04","1":"307.04"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"310.75","1":"310.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"308.76","1":"308.76"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"308.96","1":"308.96"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"309.96","1":"309.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"310.93","1":"310.93"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"307.50","1":"307.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"307.49","1":"307.49"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"312.74","1":"312.74"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"312.05","1":"312.05"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"313.05","1":"313.05"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"315.25","1":"315.25"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"309.10","1":"309.10"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"307.30","1":"307.30"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"306.80","1":"306.80"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"303.85","1":"303.85"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"301.65","1":"301.65"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"304.03","1":"304.03"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"307.98","1":"307.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"309.91","1":"309.91"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"302.02","1":"302.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"301.66","1":"301.66"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"298.82","1":"298.82"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"302.16","1":"302.16"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"298.67","1":"298.67"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"302.42","1":"302.42"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"302.97","1":"302.97"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"303.47","1":"303.47"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"304.97","1":"304.97"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"305.44","1":"305.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"301.96","1":"301.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"304.52","1":"304.52"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"301.65","1":"301.65"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"298.51","1":"298.51"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"295.34","1":"295.34"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"290.79","1":"290.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"289.92","1":"289.92"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"288.31","1":"288.31"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"289.70","1":"289.70"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"292.02","1":"292.02"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"285.72","1":"285.72"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"286.15","1":"286.15"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"290.34","1":"290.34"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"286.48","1":"286.48"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"283.77","1":"283.77"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"282.93","1":"282.93"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"278.34","1":"278.34"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"273.14","1":"273.14"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"277.32","1":"277.32"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"298.04","1":"298.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"299.44","1":"299.44"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"305.43","1":"305.43"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"308.98","1":"308.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"301.84","1":"301.84"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"306.93","1":"306.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"297.49","1":"297.49"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"291.51","1":"291.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"287.75","1":"287.75"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"287.82","1":"287.82"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"288.97","1":"288.97"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"289.10","1":"289.10"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"291.47","1":"291.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"293.17","1":"293.17"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"298.14","1":"298.14"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"301.80","1":"301.80"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"299.59","1":"299.59"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"306.21","1":"306.21"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"299.92","1":"299.92"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"301.70","1":"301.70"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"298.17","1":"298.17"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"295.99","1":"295.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"296.72","1":"296.72"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"299.45","1":"299.45"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"301.92","1":"301.92"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"302.53","1":"302.53"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"305.78","1":"305.78"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"307.28","1":"307.28"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"308.57","1":"308.57"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"309.12","1":"309.12"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"308.80","1":"308.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"309.21","1":"309.21"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"309.49","1":"309.49"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"312.54","1":"312.54"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"311.67","1":"311.67"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"312.90","1":"312.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"314.33","1":"314.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"319.90","1":"319.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"318.39","1":"318.39"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"316.25","1":"316.25"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"316.16","1":"316.16"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"316.65","1":"316.65"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"315.68","1":"315.68"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"314.14","1":"314.14"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"316.85","1":"316.85"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"305.79","1":"305.79"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"305.55","1":"305.55"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"303.29","1":"303.29"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"300.47","1":"300.47"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"300.52","1":"300.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"301.95","1":"301.95"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"300.03","1":"300.03"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"300.08","1":"300.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"300.06","1":"300.06"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"299.19","1":"299.19"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"297.81","1":"297.81"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"295.42","1":"295.42"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"298.28","1":"298.28"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"294.61","1":"294.61"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"295.75","1":"295.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"296.39","1":"296.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"294.14","1":"294.14"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"296.41","1":"296.41"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"295.77","1":"295.77"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"299.88","1":"299.88"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"297.52","1":"297.52"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"296.16","1":"296.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"296.61","1":"296.61"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"296.99","1":"296.99"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"297.16","1":"297.16"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"296.15","1":"296.15"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"294.52","1":"294.52"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"292.85","1":"292.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"297.63","1":"297.63"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"297.17","1":"297.17"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"296.25","1":"296.25"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"295.78","1":"295.78"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"294.90","1":"294.90"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"296.12","1":"296.12"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"294.74","1":"294.74"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"293.97","1":"293.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"294.29","1":"294.29"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"294.16","1":"294.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"290.93","1":"290.93"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"293.00","1":"293.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"296.53","1":"296.53"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"297.16","1":"297.16"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"296.08","1":"296.08"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"296.81","1":"296.81"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"297.13","1":"297.13"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"297.23","1":"297.23"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"302.70","1":"302.70"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"295.98","1":"295.98"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"295.50","1":"295.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"294.61","1":"294.61"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"290.60","1":"290.60"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"294.71","1":"294.71"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"293.98","1":"293.98"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"295.06","1":"295.06"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"292.44","1":"292.44"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"292.56","1":"292.56"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"289.89","1":"289.89"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"289.65","1":"289.65"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"282.83","1":"282.83"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"286.00","1":"286.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"285.78","1":"285.78"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"285.50","1":"285.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"284.50","1":"284.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"285.85","1":"285.85"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"286.60","1":"286.60"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"282.74","1":"282.74"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"280.95","1":"280.95"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"278.89","1":"278.89"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"278.10","1":"278.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"275.76","1":"275.76"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"277.50","1":"277.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"277.59","1":"277.59"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"280.33","1":"280.33"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"277.44","1":"277.44"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"279.75","1":"279.75"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"280.18","1":"280.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"282.32","1":"282.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"279.45","1":"279.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"277.31","1":"277.31"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"276.57","1":"276.57"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"266.32","1":"266.32"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"267.50","1":"267.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"272.05","1":"272.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"275.50","1":"275.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"282.09","1":"282.09"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"290.15","1":"290.15"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"283.01","1":"283.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"283.32","1":"283.32"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"283.03","1":"283.03"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"284.00","1":"284.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"283.00","1":"283.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"283.22","1":"283.22"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"288.89","1":"288.89"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"287.98","1":"287.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"280.10","1":"280.10"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"283.00","1":"283.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"284.50","1":"284.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"280.05","1":"280.05"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"277.65","1":"277.65"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"284.00","1":"284.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"284.17","1":"284.17"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"279.94","1":"279.94"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"283.21","1":"283.21"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"284.00","1":"284.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"284.00","1":"284.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"280.97","1":"280.97"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"289.53","1":"289.53"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"284.48","1":"284.48"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"283.99","1":"283.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"275.48","1":"275.48"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"274.50","1":"274.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"277.20","1":"277.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"282.54","1":"282.54"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"278.14","1":"278.14"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"278.81","1":"278.81"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"269.98","1":"269.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"274.00","1":"274.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"276.00","1":"276.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"274.00","1":"274.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"270.73","1":"270.73"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"270.50","1":"270.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"270.50","1":"270.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"270.18","1":"270.18"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"269.40","1":"269.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"272.26","1":"272.26"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"268.61","1":"268.61"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"267.90","1":"267.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"271.05","1":"271.05"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"268.95","1":"268.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"268.50","1":"268.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"268.18","1":"268.18"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"268.10","1":"268.10"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"267.50","1":"267.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"265.71","1":"265.71"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"264.55","1":"264.55"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"271.50","1":"271.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"272.42","1":"272.42"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"276.41","1":"276.41"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"275.20","1":"275.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"275.00","1":"275.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"273.95","1":"273.95"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"276.35","1":"276.35"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"274.97","1":"274.97"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"272.00","1":"272.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"271.99","1":"271.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"271.25","1":"271.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"272.10","1":"272.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"272.24","1":"272.24"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"275.50","1":"275.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"272.50","1":"272.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"270.82","1":"270.82"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"271.75","1":"271.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"273.10","1":"273.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"270.90","1":"270.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"271.79","1":"271.79"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"271.74","1":"271.74"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"271.10","1":"271.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"272.50","1":"272.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"273.40","1":"273.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"274.51","1":"274.51"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"273.70","1":"273.70"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"273.40","1":"273.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"275.76","1":"275.76"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"284.10","1":"284.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"290.38","1":"290.38"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"287.50","1":"287.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"285.70","1":"285.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"282.90","1":"282.90"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"284.80","1":"284.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"285.65","1":"285.65"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"274.97","1":"274.97"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"276.50","1":"276.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"276.05","1":"276.05"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"273.49","1":"273.49"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"272.18","1":"272.18"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"265.37","1":"265.37"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"268.25","1":"268.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"272.94","1":"272.94"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"274.00","1":"274.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"268.28","1":"268.28"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"269.91","1":"269.91"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"272.52","1":"272.52"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"267.24","1":"267.24"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"265.99","1":"265.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"269.02","1":"269.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"270.25","1":"270.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"268.73","1":"268.73"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"267.80","1":"267.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"269.00","1":"269.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"267.79","1":"267.79"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"266.43","1":"266.43"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"263.02","1":"263.02"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"262.62","1":"262.62"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"265.16","1":"265.16"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"263.99","1":"263.99"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"263.75","1":"263.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"262.77","1":"262.77"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"263.00","1":"263.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"264.00","1":"264.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"268.15","1":"268.15"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"270.30","1":"270.30"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"266.13","1":"266.13"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"266.00","1":"266.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"271.50","1":"271.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"270.00","1":"270.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"272.05","1":"272.05"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"279.65","1":"279.65"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"278.96","1":"278.96"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"279.90","1":"279.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"287.92","1":"287.92"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"291.58","1":"291.58"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"289.98","1":"289.98"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"295.99","1":"295.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"294.77","1":"294.77"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"286.62","1":"286.62"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"284.69","1":"284.69"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"290.10","1":"290.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"290.76","1":"290.76"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"278.13","1":"278.13"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"278.00","1":"278.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"275.48","1":"275.48"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"269.99","1":"269.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"273.00","1":"273.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"270.99","1":"270.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"268.00","1":"268.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"270.01","1":"270.01"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"267.12","1":"267.12"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"267.98","1":"267.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"266.50","1":"266.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"268.00","1":"268.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"267.59","1":"267.59"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"264.21","1":"264.21"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"264.50","1":"264.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"262.30","1":"262.30"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"266.60","1":"266.60"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"265.22","1":"265.22"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"266.37","1":"266.37"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"268.08","1":"268.08"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"267.50","1":"267.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"264.30","1":"264.30"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"262.13","1":"262.13"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"262.60","1":"262.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"262.01","1":"262.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"261.31","1":"261.31"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"261.29","1":"261.29"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"260.98","1":"260.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"261.02","1":"261.02"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"261.50","1":"261.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"261.30","1":"261.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"264.27","1":"264.27"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"264.50","1":"264.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"262.85","1":"262.85"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"263.90","1":"263.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"254.50","1":"254.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"256.98","1":"256.98"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"257.38","1":"257.38"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"255.88","1":"255.88"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"257.09","1":"257.09"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"255.99","1":"255.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"253.82","1":"253.82"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"253.30","1":"253.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"252.30","1":"252.30"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"251.96","1":"251.96"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"253.40","1":"253.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"257.40","1":"257.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"256.73","1":"256.73"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"251.90","1":"251.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"244.70","1":"244.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"243.80","1":"243.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"243.75","1":"243.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"245.00","1":"245.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"242.99","1":"242.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"241.84","1":"241.84"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"238.83","1":"238.83"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"236.95","1":"236.95"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"234.62","1":"234.62"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"232.90","1":"232.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"236.00","1":"236.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"238.25","1":"238.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"237.74","1":"237.74"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"238.10","1":"238.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"242.23","1":"242.23"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"240.95","1":"240.95"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"243.01","1":"243.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"248.25","1":"248.25"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"252.13","1":"252.13"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"253.65","1":"253.65"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"252.20","1":"252.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"251.71","1":"251.71"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"250.99","1":"250.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"259.35","1":"259.35"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"245.23","1":"245.23"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"243.50","1":"243.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"243.50","1":"243.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"239.50","1":"239.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"238.36","1":"238.36"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"238.26","1":"238.26"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"238.00","1":"238.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"234.04","1":"234.04"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"232.99","1":"232.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"231.00","1":"231.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"231.20","1":"231.20"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"231.02","1":"231.02"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"230.98","1":"230.98"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"233.00","1":"233.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"230.58","1":"230.58"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"227.64","1":"227.64"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"229.42","1":"229.42"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"233.36","1":"233.36"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"233.00","1":"233.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"233.02","1":"233.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"234.25","1":"234.25"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"229.91","1":"229.91"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"233.80","1":"233.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"232.01","1":"232.01"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"231.81","1":"231.81"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"230.65","1":"230.65"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"231.10","1":"231.10"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"230.99","1":"230.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"232.99","1":"232.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"232.39","1":"232.39"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"236.41","1":"236.41"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"239.60","1":"239.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"238.30","1":"238.30"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"238.69","1":"238.69"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"237.60","1":"237.60"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"237.40","1":"237.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"237.49","1":"237.49"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"236.08","1":"236.08"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"236.00","1":"236.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"242.21","1":"242.21"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"243.97","1":"243.97"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"246.26","1":"246.26"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"247.15","1":"247.15"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"248.06","1":"248.06"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"246.29","1":"246.29"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"245.54","1":"245.54"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"234.62","1":"234.62"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"235.20","1":"235.20"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"239.15","1":"239.15"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"240.30","1":"240.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"240.83","1":"240.83"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"241.99","1":"241.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"241.25","1":"241.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"244.10","1":"244.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"241.96","1":"241.96"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"244.52","1":"244.52"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"258.91","1":"258.91"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"256.70","1":"256.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"257.50","1":"257.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"254.75","1":"254.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"260.38","1":"260.38"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"264.00","1":"264.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"268.40","1":"268.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"262.02","1":"262.02"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"260.42","1":"260.42"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"262.50","1":"262.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"264.10","1":"264.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"266.00","1":"266.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"261.78","1":"261.78"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"261.36","1":"261.36"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"261.67","1":"261.67"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"262.15","1":"262.15"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"262.01","1":"262.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"260.61","1":"260.61"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"269.50","1":"269.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"269.02","1":"269.02"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"276.72","1":"276.72"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"275.50","1":"275.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"272.52","1":"272.52"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"264.97","1":"264.97"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"260.11","1":"260.11"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"262.12","1":"262.12"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"261.00","1":"261.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"264.90","1":"264.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"261.26","1":"261.26"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"256.18","1":"256.18"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"260.79","1":"260.79"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"270.07","1":"270.07"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"269.85","1":"269.85"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"270.31","1":"270.31"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"278.50","1":"278.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"284.68","1":"284.68"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"280.24","1":"280.24"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"284.32","1":"284.32"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"280.56","1":"280.56"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"279.48","1":"279.48"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"278.17","1":"278.17"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"274.05","1":"274.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"264.80","1":"264.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"269.56","1":"269.56"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"267.34","1":"267.34"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"265.88","1":"265.88"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"264.23","1":"264.23"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"273.12","1":"273.12"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"286.15","1":"286.15"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"296.73","1":"296.73"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"289.63","1":"289.63"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"284.50","1":"284.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"298.16","1":"298.16"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"297.42","1":"297.42"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"306.50","1":"306.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"300.14","1":"300.14"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"300.00","1":"300.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"295.96","1":"295.96"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"296.75","1":"296.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"298.90","1":"298.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"294.03","1":"294.03"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"298.31","1":"298.31"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"297.50","1":"297.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"298.50","1":"298.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"299.75","1":"299.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"300.98","1":"300.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"300.01","1":"300.01"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"299.94","1":"299.94"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"299.90","1":"299.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"298.95","1":"298.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"299.00","1":"299.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"298.50","1":"298.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"300.00","1":"300.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"299.37","1":"299.37"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"304.50","1":"304.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"301.02","1":"301.02"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"300.04","1":"300.04"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"299.93","1":"299.93"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"299.50","1":"299.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"299.80","1":"299.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"298.51","1":"298.51"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"298.30","1":"298.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"298.09","1":"298.09"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"294.99","1":"294.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"293.19","1":"293.19"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"292.15","1":"292.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"286.85","1":"286.85"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"286.20","1":"286.20"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"284.10","1":"284.10"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"284.25","1":"284.25"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"282.00","1":"282.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"282.20","1":"282.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"280.01","1":"280.01"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"279.99","1":"279.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"275.50","1":"275.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"274.00","1":"274.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"272.15","1":"272.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"271.45","1":"271.45"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"278.24","1":"278.24"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"273.11","1":"273.11"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"273.80","1":"273.80"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"273.40","1":"273.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"272.00","1":"272.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"270.90","1":"270.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"275.79","1":"275.79"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"286.50","1":"286.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"292.66","1":"292.66"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"309.61","1":"309.61"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"305.40","1":"305.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"307.01","1":"307.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"307.33","1":"307.33"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"271.53","1":"271.53"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"272.10","1":"272.10"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"267.12","1":"267.12"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"270.08","1":"270.08"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"267.14","1":"267.14"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"263.14","1":"263.14"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"261.54","1":"261.54"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"264.98","1":"264.98"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"264.89","1":"264.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"270.36","1":"270.36"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"273.13","1":"273.13"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"273.89","1":"273.89"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"268.56","1":"268.56"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"270.48","1":"270.48"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"271.89","1":"271.89"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"273.43","1":"273.43"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"272.49","1":"272.49"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"273.33","1":"273.33"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"277.34","1":"277.34"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"280.81","1":"280.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"282.90","1":"282.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"282.80","1":"282.80"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"281.21","1":"281.21"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"274.46","1":"274.46"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"272.88","1":"272.88"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"278.60","1":"278.60"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"275.85","1":"275.85"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"272.96","1":"272.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"273.26","1":"273.26"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"271.80","1":"271.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"268.76","1":"268.76"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"270.40","1":"270.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"268.33","1":"268.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"266.45","1":"266.45"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"260.80","1":"260.80"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"261.06","1":"261.06"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"258.42","1":"258.42"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"255.85","1":"255.85"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"255.25","1":"255.25"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"263.78","1":"263.78"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"259.89","1":"259.89"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"275.78","1":"275.78"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"267.84","1":"267.84"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"264.60","1":"264.60"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"273.33","1":"273.33"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"271.04","1":"271.04"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"268.86","1":"268.86"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"267.43","1":"267.43"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"266.96","1":"266.96"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"264.64","1":"264.64"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"261.24","1":"261.24"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"257.96","1":"257.96"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"256.38","1":"256.38"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"254.10","1":"254.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"258.70","1":"258.70"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"257.44","1":"257.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"256.63","1":"256.63"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"257.63","1":"257.63"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"256.64","1":"256.64"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"254.00","1":"254.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"253.92","1":"253.92"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"258.70","1":"258.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"266.50","1":"266.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"266.10","1":"266.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"259.66","1":"259.66"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"258.97","1":"258.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"263.10","1":"263.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"264.92","1":"264.92"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"265.57","1":"265.57"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"271.05","1":"271.05"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"272.82","1":"272.82"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"269.07","1":"269.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"257.48","1":"257.48"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"256.60","1":"256.60"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"253.90","1":"253.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"252.96","1":"252.96"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"252.89","1":"252.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"255.18","1":"255.18"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"257.66","1":"257.66"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"257.76","1":"257.76"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"255.06","1":"255.06"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"253.29","1":"253.29"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"246.15","1":"246.15"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"246.14","1":"246.14"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"253.22","1":"253.22"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"254.09","1":"254.09"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"253.99","1":"253.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"255.49","1":"255.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"253.62","1":"253.62"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"249.12","1":"249.12"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"248.06","1":"248.06"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"247.07","1":"247.07"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"247.01","1":"247.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"247.08","1":"247.08"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"245.85","1":"245.85"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"246.73","1":"246.73"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"245.65","1":"245.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"246.20","1":"246.20"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"244.52","1":"244.52"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"243.02","1":"243.02"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"241.20","1":"241.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"240.25","1":"240.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"240.14","1":"240.14"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"247.69","1":"247.69"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"253.22","1":"253.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"251.83","1":"251.83"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"252.38","1":"252.38"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"254.26","1":"254.26"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"254.21","1":"254.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"256.10","1":"256.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"259.50","1":"259.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"262.40","1":"262.40"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"269.41","1":"269.41"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"267.49","1":"267.49"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"266.13","1":"266.13"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"267.40","1":"267.40"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"279.62","1":"279.62"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"277.02","1":"277.02"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"272.88","1":"272.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"268.85","1":"268.85"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"269.85","1":"269.85"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"270.08","1":"270.08"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"272.38","1":"272.38"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"281.26","1":"281.26"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"277.35","1":"277.35"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"276.62","1":"276.62"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"273.84","1":"273.84"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"279.38","1":"279.38"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"277.94","1":"277.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"283.65","1":"283.65"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"288.85","1":"288.85"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"292.64","1":"292.64"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"292.15","1":"292.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"292.15","1":"292.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"293.55","1":"293.55"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"290.55","1":"290.55"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"287.19","1":"287.19"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"286.63","1":"286.63"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"293.51","1":"293.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"292.67","1":"292.67"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"294.84","1":"294.84"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"295.06","1":"295.06"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"296.80","1":"296.80"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"298.89","1":"298.89"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"292.00","1":"292.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"303.65","1":"303.65"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"308.69","1":"308.69"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"307.97","1":"307.97"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"312.35","1":"312.35"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"311.39","1":"311.39"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"314.92","1":"314.92"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"320.79","1":"320.79"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"325.10","1":"325.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"320.71","1":"320.71"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"321.29","1":"321.29"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"323.69","1":"323.69"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"316.83","1":"316.83"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"307.14","1":"307.14"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"300.21","1":"300.21"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"296.69","1":"296.69"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"292.86","1":"292.86"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"285.32","1":"285.32"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"289.87","1":"289.87"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"293.45","1":"293.45"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"294.91","1":"294.91"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"299.33","1":"299.33"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"295.84","1":"295.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"296.80","1":"296.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"300.28","1":"300.28"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"296.11","1":"296.11"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"314.88","1":"314.88"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"319.09","1":"319.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"313.55","1":"313.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"309.69","1":"309.69"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"310.80","1":"310.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"309.99","1":"309.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"306.35","1":"306.35"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"316.16","1":"316.16"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"318.16","1":"318.16"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"323.52","1":"323.52"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"322.73","1":"322.73"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"325.98","1":"325.98"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"325.85","1":"325.85"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"332.41","1":"332.41"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"329.07","1":"329.07"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"322.67","1":"322.67"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"313.41","1":"313.41"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"317.66","1":"317.66"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"321.80","1":"321.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"323.07","1":"323.07"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"323.07","1":"323.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"324.10","1":"324.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"316.16","1":"316.16"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"310.14","1":"310.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"308.97","1":"308.97"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"316.71","1":"316.71"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"309.62","1":"309.62"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"305.88","1":"305.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"310.41","1":"310.41"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"310.87","1":"310.87"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"313.31","1":"313.31"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"312.00","1":"312.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"313.81","1":"313.81"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"315.74","1":"315.74"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"317.40","1":"317.40"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"319.36","1":"319.36"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"323.48","1":"323.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"347.74","1":"347.74"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"350.58","1":"350.58"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"350.06","1":"350.06"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"344.49","1":"344.49"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"341.12","1":"341.12"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"342.69","1":"342.69"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"341.00","1":"341.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"334.64","1":"334.64"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"334.17","1":"334.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"334.78","1":"334.78"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"333.22","1":"333.22"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"334.02","1":"334.02"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"337.15","1":"337.15"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"339.85","1":"339.85"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"339.46","1":"339.46"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"340.13","1":"340.13"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"342.50","1":"342.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"342.93","1":"342.93"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"347.56","1":"347.56"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"354.06","1":"354.06"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"359.28","1":"359.28"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"359.55","1":"359.55"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"357.43","1":"357.43"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"374.89","1":"374.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"378.01","1":"378.01"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"376.85","1":"376.85"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"371.93","1":"371.93"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"365.67","1":"365.67"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"364.37","1":"364.37"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"359.23","1":"359.23"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"360.23","1":"360.23"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"365.31","1":"365.31"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"364.51","1":"364.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"364.38","1":"364.38"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"364.98","1":"364.98"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"362.72","1":"362.72"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"368.98","1":"368.98"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"368.24","1":"368.24"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"369.01","1":"369.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"363.47","1":"363.47"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"365.27","1":"365.27"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"372.41","1":"372.41"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"360.08","1":"360.08"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"361.90","1":"361.90"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"355.07","1":"355.07"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"347.15","1":"347.15"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"352.19","1":"352.19"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"354.31","1":"354.31"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"350.89","1":"350.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"349.84","1":"349.84"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"351.17","1":"351.17"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"344.40","1":"344.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"344.34","1":"344.34"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"339.44","1":"339.44"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"337.77","1":"337.77"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"338.71","1":"338.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"336.69","1":"336.69"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"331.50","1":"331.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"327.66","1":"327.66"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"336.15","1":"336.15"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"332.05","1":"332.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"327.82","1":"327.82"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"326.43","1":"326.43"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"327.78","1":"327.78"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"326.08","1":"326.08"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"324.07","1":"324.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"319.70","1":"319.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"322.87","1":"322.87"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"331.39","1":"331.39"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"334.46","1":"334.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"337.48","1":"337.48"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"330.79","1":"330.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"329.91","1":"329.91"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"336.84","1":"336.84"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"337.12","1":"337.12"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"332.11","1":"332.11"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"332.71","1":"332.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"329.15","1":"329.15"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"330.26","1":"330.26"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"331.01","1":"331.01"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"327.79","1":"327.79"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"327.09","1":"327.09"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"327.09","1":"327.09"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"325.16","1":"325.16"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"325.96","1":"325.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"326.03","1":"326.03"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"334.58","1":"334.58"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"348.66","1":"348.66"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"340.75","1":"340.75"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"329.38","1":"329.38"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"332.23","1":"332.23"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"334.93","1":"334.93"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"330.42","1":"330.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"329.90","1":"329.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"327.89","1":"327.89"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"329.76","1":"329.76"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"331.78","1":"331.78"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"330.82","1":"330.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"332.19","1":"332.19"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"329.48","1":"329.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"332.91","1":"332.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"335.19","1":"335.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"333.70","1":"333.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"336.00","1":"336.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"331.52","1":"331.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"332.04","1":"332.04"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"333.09","1":"333.09"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"332.57","1":"332.57"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"332.50","1":"332.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"332.52","1":"332.52"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"332.67","1":"332.67"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"328.44","1":"328.44"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"325.02","1":"325.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"319.36","1":"319.36"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"311.83","1":"311.83"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"317.21","1":"317.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"329.98","1":"329.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"330.19","1":"330.19"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"316.92","1":"316.92"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"316.66","1":"316.66"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"319.99","1":"319.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"322.28","1":"322.28"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"319.90","1":"319.90"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"316.78","1":"316.78"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"318.74","1":"318.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"316.83","1":"316.83"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"317.79","1":"317.79"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"317.57","1":"317.57"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"315.09","1":"315.09"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"315.75","1":"315.75"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"318.92","1":"318.92"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"320.92","1":"320.92"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"320.30","1":"320.30"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"317.33","1":"317.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"317.01","1":"317.01"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"314.39","1":"314.39"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"309.18","1":"309.18"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"303.72","1":"303.72"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"304.13","1":"304.13"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"308.71","1":"308.71"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"311.81","1":"311.81"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"313.41","1":"313.41"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"322.55","1":"322.55"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"325.66","1":"325.66"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"323.81","1":"323.81"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"321.87","1":"321.87"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"320.73","1":"320.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"317.13","1":"317.13"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"313.84","1":"313.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"312.06","1":"312.06"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"310.07","1":"310.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"308.17","1":"308.17"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"310.66","1":"310.66"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"315.34","1":"315.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"312.27","1":"312.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"316.03","1":"316.03"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"316.89","1":"316.89"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"315.34","1":"315.34"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"313.64","1":"313.64"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"310.54","1":"310.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"299.38","1":"299.38"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"304.58","1":"304.58"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"310.25","1":"310.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"313.78","1":"313.78"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"314.04","1":"314.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"323.21","1":"323.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"324.92","1":"324.92"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"321.63","1":"321.63"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"314.99","1":"314.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"319.93","1":"319.93"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"320.46","1":"320.46"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"320.95","1":"320.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"322.72","1":"322.72"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"320.44","1":"320.44"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"320.04","1":"320.04"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"333.24","1":"333.24"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"337.76","1":"337.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"334.21","1":"334.21"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"319.20","1":"319.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"324.30","1":"324.30"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"324.80","1":"324.80"}]}